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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,670 | 2,686 | 2,639 | 2,664.5 | +9.5 | +0.4% | 16,639,500 |
| 2024/03/26 | 2,607 | 2,677 | 2,586 | 2,655 | +60 | +2.3% | 14,949,100 |
| 2024/03/25 | 2,617 | 2,632 | 2,591 | 2,595 | -17 | -0.7% | 9,323,600 |
| 2024/03/22 | 2,617 | 2,648 | 2,602 | 2,612 | +18.5 | +0.7% | 14,425,500 |
| 2024/03/21 | 2,589 | 2,609 | 2,568 | 2,593.5 | +79 | +3.1% | 17,221,800 |
| 2024/03/19 | 2,519.5 | 2,520 | 2,446 | 2,514.5 | +6 | +0.2% | 15,563,400 |
| 2024/03/18 | 2,400 | 2,511 | 2,395 | 2,508.5 | +50.5 | +2.1% | 16,375,900 |
| 2024/03/15 | 2,425 | 2,466 | 2,397 | 2,458 | +27.5 | +1.1% | 16,328,100 |
| 2024/03/14 | 2,410.5 | 2,436 | 2,381 | 2,430.5 | -20.5 | -0.8% | 17,248,800 |
| 2024/03/13 | 2,504 | 2,510 | 2,434.5 | 2,451 | +23 | +0.9% | 17,454,300 |
| 2024/03/12 | 2,460 | 2,464 | 2,394 | 2,428 | -102 | -4% | 22,493,600 |
| 2024/03/11 | 2,540 | 2,562.5 | 2,498 | 2,530 | -110 | -4.2% | 21,387,100 |
| 2024/03/08 | 2,628 | 2,683 | 2,618 | 2,640 | +26.5 | +1% | 18,152,400 |
| 2024/03/07 | 2,701 | 2,705 | 2,595.5 | 2,613.5 | -55 | -2.1% | 21,114,200 |
| 2024/03/06 | 2,686 | 2,694 | 2,635 | 2,668.5 | -85 | -3.1% | 23,433,800 |
| 2024/03/05 | 2,700 | 2,763 | 2,646 | 2,753.5 | +38.5 | +1.4% | 24,985,400 |
| 2024/03/04 | 2,680 | 2,765 | 2,644 | 2,715 | +126 | +4.9% | 35,768,600 |
| 2024/03/01 | 2,492 | 2,610 | 2,471 | 2,589 | +134.5 | +5.5% | 32,765,400 |
| 2024/02/29 | 2,443.5 | 2,488 | 2,429 | 2,454.5 | -77.5 | -3.1% | 29,105,600 |
| 2024/02/28 | 2,530 | 2,546.5 | 2,510.5 | 2,532 | -62 | -2.4% | 12,775,500 |
| 2024/02/27 | 2,600.5 | 2,643.5 | 2,565 | 2,594 | +15 | +0.6% | 15,816,100 |
| 2024/02/26 | 2,588 | 2,613.5 | 2,550.5 | 2,579 | +31 | +1.2% | 19,130,100 |
| 2024/02/22 | 2,515.5 | 2,564.5 | 2,452.5 | 2,548 | +119 | +4.9% | 28,114,900 |
| 2024/02/21 | 2,408.5 | 2,446.5 | 2,405 | 2,429 | -23.5 | -1% | 12,298,100 |
| 2024/02/20 | 2,414.5 | 2,488.5 | 2,401 | 2,452.5 | +50.5 | +2.1% | 20,937,200 |
| 2024/02/19 | 2,459.5 | 2,474 | 2,384 | 2,402 | -44 | -1.8% | 20,066,600 |
| 2024/02/16 | 2,554.5 | 2,586.5 | 2,434 | 2,446 | -90 | -3.5% | 34,752,000 |
| 2024/02/15 | 2,600 | 2,633 | 2,474 | 2,536 | -66 | -2.5% | 34,248,300 |
| 2024/02/14 | 2,610 | 2,628 | 2,563 | 2,602 | -50.5 | -1.9% | 18,714,500 |
| 2024/02/13 | 2,800 | 2,825 | 2,638 | 2,652.5 | -50 | -1.9% | 31,994,500 |
| 2024/02/09 | 2,620 | 2,766 | 2,592.5 | 2,702.5 | +160.5 | +6.3% | 53,152,400 |
| 2024/02/08 | 2,362 | 2,564 | 2,358.5 | 2,542 | +168 | +7.1% | 53,741,100 |
| 2024/02/07 | 2,415.5 | 2,422 | 2,374 | 2,374 | -59 | -2.4% | 17,068,300 |
| 2024/02/06 | 2,423.5 | 2,449.5 | 2,404 | 2,433 | +38 | +1.6% | 16,597,300 |
| 2024/02/05 | 2,439.5 | 2,464 | 2,393 | 2,395 | -10.5 | -0.4% | 15,279,700 |
| 2024/02/02 | 2,440 | 2,456.5 | 2,402 | 2,405.5 | +2 | +0.1% | 15,575,800 |
| 2024/02/01 | 2,428 | 2,448.5 | 2,383 | 2,403.5 | -68.5 | -2.8% | 15,647,400 |
| 2024/01/31 | 2,499.5 | 2,507 | 2,462 | 2,472 | -33 | -1.3% | 21,112,100 |
| 2024/01/30 | 2,486.5 | 2,516.5 | 2,474.5 | 2,505 | +68.5 | +2.8% | 21,742,600 |
| 2024/01/29 | 2,463 | 2,468 | 2,394.5 | 2,436.5 | -44.5 | -1.8% | 31,288,000 |
| 2024/01/26 | 2,535 | 2,555 | 2,474 | 2,481 | -208.5 | -7.8% | 62,496,000 |
| 2024/01/25 | 2,640.5 | 2,695 | 2,593 | 2,689.5 | +68.5 | +2.6% | 14,000,200 |
| 2024/01/24 | 2,641 | 2,657 | 2,577.5 | 2,621 | +5.5 | +0.2% | 15,371,800 |
| 2024/01/23 | 2,676 | 2,735 | 2,610.5 | 2,615.5 | -22.5 | -0.9% | 20,399,300 |
| 2024/01/22 | 2,664 | 2,690 | 2,585.5 | 2,638 | +51.5 | +2% | 19,002,300 |
| 2024/01/19 | 2,504.5 | 2,586.5 | 2,476 | 2,586.5 | +182 | +7.6% | 21,370,500 |
| 2024/01/18 | 2,406.5 | 2,446 | 2,401.5 | 2,404.5 | -37.5 | -1.5% | 8,913,700 |
| 2024/01/17 | 2,485 | 2,531.5 | 2,441.5 | 2,442 | -15 | -0.6% | 12,529,500 |
| 2024/01/16 | 2,472 | 2,524 | 2,436.5 | 2,457 | -4.5 | -0.2% | 12,104,000 |
| 2024/01/15 | 2,418 | 2,461.5 | 2,395.5 | 2,461.5 | +54 | +2.2% | 9,405,500 |
251～
300
件表示中 / 3673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 | 165,600円 | +5.3% | +26.2% | 1.69% | 11.90倍 | 1.17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 | 154,200円 | -2.3% | +1.1% | 2.59% | 11.62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 | 358,000円 | -0.4% | +4.8% | 2.53% | 24.00倍 | 1.98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 | 218,100円 | +6.5% | +23.4% | 1.83% | 13.54倍 | 1.56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 | 133,100円 | +3.6% | +26.6% | 2.10% | 15.79倍 | 1.47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
