ルネサスエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,898.5 | 2,899 | 2,491 | 2,583.5 | -407.5 | -13.6% | 54,696,000 |
| 2024/07/24 | 3,000 | 3,056 | 2,991 | 2,991 | -20 | -0.7% | 9,976,300 |
| 2024/07/23 | 3,080 | 3,103 | 2,992 | 3,011 | -31 | -1% | 10,841,400 |
| 2024/07/22 | 3,095 | 3,105 | 3,025 | 3,042 | -74 | -2.4% | 8,488,000 |
| 2024/07/19 | 3,069 | 3,140 | 3,060 | 3,116 | +104 | +3.5% | 10,956,600 |
| 2024/07/18 | 2,953 | 3,055 | 2,950.5 | 3,012 | -198 | -6.2% | 15,073,600 |
| 2024/07/17 | 3,240 | 3,282 | 3,196 | 3,210 | -43 | -1.3% | 8,467,900 |
| 2024/07/16 | 3,260 | 3,270 | 3,215 | 3,253 | +44 | +1.4% | 8,852,000 |
| 2024/07/12 | 3,217 | 3,289 | 3,203 | 3,209 | -173 | -5.1% | 12,054,100 |
| 2024/07/11 | 3,359 | 3,397 | 3,325 | 3,382 | +89 | +2.7% | 10,414,800 |
| 2024/07/10 | 3,247 | 3,296 | 3,242 | 3,293 | -2 | -0.1% | 8,419,600 |
| 2024/07/09 | 3,291 | 3,309 | 3,228 | 3,295 | +20 | +0.6% | 8,447,000 |
| 2024/07/08 | 3,260 | 3,306 | 3,247 | 3,275 | +16 | +0.5% | 8,250,700 |
| 2024/07/05 | 3,294 | 3,325 | 3,245 | 3,259 | -23 | -0.7% | 9,124,400 |
| 2024/07/04 | 3,220 | 3,332 | 3,206 | 3,282 | +114 | +3.6% | 14,828,700 |
| 2024/07/03 | 3,053 | 3,172 | 3,022 | 3,168 | +154 | +5.1% | 11,543,400 |
| 2024/07/02 | 3,047 | 3,049 | 2,959 | 3,014 | +13 | +0.4% | 7,729,500 |
| 2024/07/01 | 3,060 | 3,082 | 2,980 | 3,001 | -8 | -0.3% | 7,435,900 |
| 2024/06/28 | 3,005 | 3,018 | 2,963.5 | 3,009 | +13.5 | +0.5% | 6,858,000 |
| 2024/06/27 | 3,013 | 3,035 | 2,968 | 2,995.5 | -29.5 | -1% | 6,328,800 |
| 2024/06/26 | 3,015 | 3,047 | 2,999 | 3,025 | +47 | +1.6% | 8,339,200 |
| 2024/06/25 | 2,953 | 2,978 | 2,914 | 2,978 | -36 | -1.2% | 12,885,000 |
| 2024/06/24 | 3,051 | 3,068 | 2,985.5 | 3,014 | -65 | -2.1% | 10,025,500 |
| 2024/06/21 | 3,035 | 3,109 | 3,027 | 3,079 | -49 | -1.6% | 10,932,000 |
| 2024/06/20 | 3,144 | 3,153 | 3,095 | 3,128 | -31 | -1% | 7,770,200 |
| 2024/06/19 | 3,200 | 3,220 | 3,143 | 3,159 | +29 | +0.9% | 7,858,800 |
| 2024/06/18 | 3,175 | 3,196 | 3,113 | 3,130 | -13 | -0.4% | 10,692,000 |
| 2024/06/17 | 3,121 | 3,152 | 3,082 | 3,143 | -23 | -0.7% | 9,183,800 |
| 2024/06/14 | 3,111 | 3,200 | 3,090 | 3,166 | +74 | +2.4% | 15,226,500 |
| 2024/06/13 | 3,021 | 3,154 | 3,021 | 3,092 | +136.5 | +4.6% | 21,850,900 |
| 2024/06/12 | 2,979.5 | 3,003 | 2,948 | 2,955.5 | -45.5 | -1.5% | 6,690,700 |
| 2024/06/11 | 2,990 | 3,037 | 2,975.5 | 3,001 | +21 | +0.7% | 7,224,100 |
| 2024/06/10 | 2,970 | 2,995 | 2,937.5 | 2,980 | +20 | +0.7% | 9,044,700 |
| 2024/06/07 | 2,978.5 | 2,994.5 | 2,907.5 | 2,960 | -53 | -1.8% | 10,475,400 |
| 2024/06/06 | 3,003 | 3,050 | 2,981.5 | 3,013 | +90.5 | +3.1% | 12,046,000 |
| 2024/06/05 | 2,910 | 2,943 | 2,884 | 2,922.5 | +1 | ±0% | 10,234,500 |
| 2024/06/04 | 2,947 | 2,998 | 2,917 | 2,921.5 | -11.5 | -0.4% | 9,715,000 |
| 2024/06/03 | 2,910 | 2,960 | 2,907 | 2,933 | -3 | -0.1% | 7,762,000 |
| 2024/05/31 | 2,910 | 2,985 | 2,908.5 | 2,936 | +24.5 | +0.8% | 18,686,200 |
| 2024/05/30 | 2,865.5 | 2,920.5 | 2,831.5 | 2,911.5 | -20.5 | -0.7% | 13,576,200 |
| 2024/05/29 | 3,018 | 3,057 | 2,928.5 | 2,932 | -38 | -1.3% | 14,431,800 |
| 2024/05/28 | 2,978 | 2,999.5 | 2,909 | 2,970 | -37 | -1.2% | 15,707,200 |
| 2024/05/27 | 2,900 | 3,046 | 2,898 | 3,007 | +111 | +3.8% | 25,561,100 |
| 2024/05/24 | 2,820 | 2,921 | 2,816.5 | 2,896 | +47 | +1.6% | 26,848,800 |
| 2024/05/23 | 2,765 | 2,849 | 2,744 | 2,849 | +148 | +5.5% | 28,218,700 |
| 2024/05/22 | 2,750 | 2,755 | 2,693.5 | 2,701 | -38 | -1.4% | 16,465,400 |
| 2024/05/21 | 2,729 | 2,785 | 2,718 | 2,739 | -18.5 | -0.7% | 24,029,400 |
| 2024/05/20 | 2,703 | 2,774 | 2,699.5 | 2,757.5 | +31 | +1.1% | 9,760,000 |
| 2024/05/17 | 2,653.5 | 2,762 | 2,650 | 2,726.5 | +59 | +2.2% | 14,378,400 |
| 2024/05/16 | 2,782 | 2,808 | 2,645 | 2,667.5 | -14.5 | -0.5% | 20,299,800 |
201～
250
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ルネサス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ルネサス | 177,800円 | +5.3% | +26.2% | 1.57% | 12.78倍 | 1.26倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| パナソニックＨ | 162,400円 | -7.8% | -15.7% | 2.46% | 12.23倍 | 0.81倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ファナック | 390,600円 | +6.6% | +11.8% | 2.41% | 22.78倍 | 2.11倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ニデック | 270,700円 | -0.3% | +14.2% | 1.57% | 15.52倍 | 1.81倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ＴＤＫ | 153,700円 | -3.9% | -18.8% | 1.95% | 21.61倍 | 1.62倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
