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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 1,857 | 1,920.5 | 1,853 | 1,913.5 | +84 | +4.6% | 38,381,300 |
| 2023/03/30 | 1,820 | 1,848.5 | 1,806.5 | 1,829.5 | +24.5 | +1.4% | 9,457,500 |
| 2023/03/29 | 1,746 | 1,805 | 1,746 | 1,805 | +34 | +1.9% | 9,818,100 |
| 2023/03/28 | 1,769 | 1,777.5 | 1,747 | 1,771 | -2.5 | -0.1% | 6,322,500 |
| 2023/03/27 | 1,777 | 1,779 | 1,760 | 1,773.5 | -20.5 | -1.1% | 7,342,600 |
| 2023/03/24 | 1,820.5 | 1,825 | 1,773 | 1,794 | -12.5 | -0.7% | 10,821,400 |
| 2023/03/23 | 1,775 | 1,808 | 1,737 | 1,806.5 | -13.5 | -0.7% | 9,964,700 |
| 2023/03/22 | 1,817 | 1,834 | 1,808.5 | 1,820 | +21.5 | +1.2% | 8,741,400 |
| 2023/03/20 | 1,862 | 1,862 | 1,793 | 1,798.5 | -53 | -2.9% | 8,150,200 |
| 2023/03/17 | 1,862.5 | 1,869 | 1,821 | 1,851.5 | +46 | +2.5% | 10,375,900 |
| 2023/03/16 | 1,774 | 1,822 | 1,771 | 1,805.5 | -4.5 | -0.2% | 8,772,200 |
| 2023/03/15 | 1,850 | 1,852 | 1,799 | 1,810 | +31 | +1.7% | 10,179,900 |
| 2023/03/14 | 1,800 | 1,802.5 | 1,758.5 | 1,779 | -53.5 | -2.9% | 9,964,000 |
| 2023/03/13 | 1,810 | 1,832.5 | 1,797.5 | 1,832.5 | -4 | -0.2% | 6,935,700 |
| 2023/03/10 | 1,850 | 1,866.5 | 1,825 | 1,836.5 | -40 | -2.1% | 12,158,100 |
| 2023/03/09 | 1,840 | 1,882 | 1,833.5 | 1,876.5 | +48 | +2.6% | 11,052,600 |
| 2023/03/08 | 1,812.5 | 1,839.5 | 1,802.5 | 1,828.5 | +27.5 | +1.5% | 8,373,000 |
| 2023/03/07 | 1,784 | 1,824.5 | 1,783 | 1,801 | -12 | -0.7% | 11,655,000 |
| 2023/03/06 | 1,800 | 1,820.5 | 1,771.5 | 1,813 | +61.5 | +3.5% | 14,829,000 |
| 2023/03/03 | 1,755 | 1,766 | 1,740.5 | 1,751.5 | +19.5 | +1.1% | 8,825,000 |
| 2023/03/02 | 1,770 | 1,771.5 | 1,722 | 1,732 | -22 | -1.3% | 8,861,100 |
| 2023/03/01 | 1,734 | 1,757 | 1,728 | 1,754 | -10 | -0.6% | 8,570,600 |
| 2023/02/28 | 1,760.5 | 1,795 | 1,754 | 1,764 | +43.5 | +2.5% | 13,914,400 |
| 2023/02/27 | 1,673 | 1,746 | 1,673 | 1,720.5 | +25 | +1.5% | 8,445,100 |
| 2023/02/24 | 1,668 | 1,726 | 1,662.5 | 1,695.5 | +28 | +1.7% | 10,663,200 |
| 2023/02/22 | 1,662 | 1,683.5 | 1,656 | 1,667.5 | -34.5 | -2% | 9,029,600 |
| 2023/02/21 | 1,720 | 1,724 | 1,686 | 1,702 | -8.5 | -0.5% | 5,513,400 |
| 2023/02/20 | 1,692 | 1,735.5 | 1,691 | 1,710.5 | +4.5 | +0.3% | 7,130,200 |
| 2023/02/17 | 1,721.5 | 1,744.5 | 1,701 | 1,706 | -55.5 | -3.2% | 13,349,300 |
| 2023/02/16 | 1,751.5 | 1,786 | 1,728.5 | 1,761.5 | +44 | +2.6% | 13,172,200 |
| 2023/02/15 | 1,754.5 | 1,800 | 1,688 | 1,717.5 | +46.5 | +2.8% | 20,230,600 |
| 2023/02/14 | 1,626 | 1,683 | 1,611 | 1,671 | +78 | +4.9% | 16,265,300 |
| 2023/02/13 | 1,565 | 1,644 | 1,565 | 1,593 | -15 | -0.9% | 17,885,900 |
| 2023/02/10 | 1,522 | 1,650 | 1,520 | 1,608 | +206 | +14.7% | 47,734,700 |
| 2023/02/09 | 1,405 | 1,407.5 | 1,391.5 | 1,402 | -10 | -0.7% | 8,682,300 |
| 2023/02/08 | 1,414 | 1,429.5 | 1,404 | 1,412 | -4.5 | -0.3% | 7,585,200 |
| 2023/02/07 | 1,412 | 1,432 | 1,400.5 | 1,416.5 | +18.5 | +1.3% | 8,644,900 |
| 2023/02/06 | 1,410 | 1,412 | 1,389 | 1,398 | -3.5 | -0.2% | 7,933,000 |
| 2023/02/03 | 1,396 | 1,418 | 1,384 | 1,401.5 | +9 | +0.6% | 9,714,800 |
| 2023/02/02 | 1,390 | 1,400 | 1,382.5 | 1,392.5 | +35.5 | +2.6% | 11,546,000 |
| 2023/02/01 | 1,340 | 1,363.5 | 1,337.5 | 1,357 | +27.5 | +2.1% | 6,874,700 |
| 2023/01/31 | 1,314 | 1,339.5 | 1,312.5 | 1,329.5 | -14.5 | -1.1% | 6,718,000 |
| 2023/01/30 | 1,330 | 1,347 | 1,328 | 1,344 | +4 | +0.3% | 4,996,100 |
| 2023/01/27 | 1,339 | 1,361 | 1,325.5 | 1,340 | +15 | +1.1% | 8,117,500 |
| 2023/01/26 | 1,358 | 1,358 | 1,319 | 1,325 | -27.5 | -2% | 6,181,000 |
| 2023/01/25 | 1,349 | 1,358.5 | 1,337.5 | 1,352.5 | +14 | +1% | 6,680,900 |
| 2023/01/24 | 1,338.5 | 1,350 | 1,337 | 1,338.5 | +30 | +2.3% | 7,529,300 |
| 2023/01/23 | 1,313.5 | 1,315 | 1,301.5 | 1,308.5 | +16.5 | +1.3% | 4,988,100 |
| 2023/01/20 | 1,282 | 1,298 | 1,272 | 1,292 | +1.5 | +0.1% | 4,552,900 |
| 2023/01/19 | 1,290 | 1,294.5 | 1,281.5 | 1,290.5 | -1.5 | -0.1% | 5,421,100 |
401～
450
件表示中 / 3581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 | 204,600円 | +4.9% | -1.4% | 1.37% | 12.31倍 | 1.49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 |
| ファナック | 413,600円 | -0.9% | +1.7% | 2.19% | 28.74倍 | 2.29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％ |
| ＴＤＫ | 198,800円 | +0.8% | +26.6% | 1.41% | 23.57倍 | 2.19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 |
| パナソニックＨ | 146,700円 | +1.2% | +1.1% | 2.73% | 11.05倍 | 0.77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年度にも車載機器売却へ |
| ＮＥＣ | 1,273,000円 | -3.1% | +34.6% | 1.10% | 20.56倍 | 1.78倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
