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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,243 | 2,271.5 | 2,150 | 2,187.5 | +9.5 | +0.4% | 15,839,800 |
| 2024/08/08 | 2,133.5 | 2,182.5 | 2,092 | 2,178 | -55.5 | -2.5% | 17,573,300 |
| 2024/08/07 | 2,121 | 2,268 | 2,091 | 2,233.5 | +13 | +0.6% | 25,733,800 |
| 2024/08/06 | 2,175 | 2,265 | 2,137 | 2,220.5 | +355.5 | +19.1% | 26,810,000 |
| 2024/08/05 | 2,050 | 2,098.5 | 1,821 | 1,865 | -327 | -14.9% | 26,908,500 |
| 2024/08/02 | 2,298.5 | 2,316 | 2,182 | 2,192 | -203 | -8.5% | 28,656,400 |
| 2024/08/01 | 2,528 | 2,571.5 | 2,385 | 2,395 | -183 | -7.1% | 18,263,000 |
| 2024/07/31 | 2,466 | 2,587.5 | 2,455 | 2,578 | +81.5 | +3.3% | 17,051,500 |
| 2024/07/30 | 2,521.5 | 2,526.5 | 2,445.5 | 2,496.5 | -20 | -0.8% | 40,194,800 |
| 2024/07/29 | 2,548 | 2,575 | 2,491.5 | 2,516.5 | +74.5 | +3.1% | 21,763,900 |
| 2024/07/26 | 2,452 | 2,480 | 2,350 | 2,442 | -141.5 | -5.5% | 38,419,200 |
| 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 |
251～
300
件表示中 / 3766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 | 175,400円 | +5.3% | +26.2% | 1.60% | 12.69倍 | 1.56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 | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47倍 | 0.76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 |
| ニデック | 305,700円 | -0.3% | +14.2% | 1.39% | 17.52倍 | 2.04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 |
| 京セラ | 197,700円 | -5.7% | +49.3% | 2.53% | 39.44倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,615,000円 | -20.5% | -28.8% | 2.04% | 24.28倍 | 6.94倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
