ヒロセ電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 17,765 | 17,890 | 17,630 | 17,780 | +65 | +0.4% | 70,400 |
| 2024/11/20 | 17,960 | 18,035 | 17,425 | 17,715 | -260 | -1.4% | 128,300 |
| 2024/11/19 | 17,870 | 18,045 | 17,675 | 17,975 | +170 | +1% | 83,300 |
| 2024/11/18 | 17,675 | 17,835 | 17,510 | 17,805 | -80 | -0.4% | 100,500 |
| 2024/11/15 | 17,750 | 18,010 | 17,375 | 17,885 | +245 | +1.4% | 257,000 |
| 2024/11/14 | 18,530 | 18,585 | 17,635 | 17,640 | -870 | -4.7% | 169,700 |
| 2024/11/13 | 18,905 | 18,995 | 18,500 | 18,510 | -260 | -1.4% | 99,300 |
| 2024/11/12 | 18,980 | 19,070 | 18,630 | 18,770 | -130 | -0.7% | 100,100 |
| 2024/11/11 | 18,840 | 19,035 | 18,640 | 18,900 | -75 | -0.4% | 172,900 |
| 2024/11/08 | 19,190 | 19,200 | 18,940 | 18,975 | -60 | -0.3% | 127,300 |
| 2024/11/07 | 19,275 | 19,400 | 18,920 | 19,035 | +445 | +2.4% | 250,900 |
| 2024/11/06 | 17,715 | 18,810 | 17,510 | 18,590 | +1,040 | +5.9% | 246,300 |
| 2024/11/05 | 17,000 | 17,750 | 16,800 | 17,550 | -435 | -2.4% | 232,000 |
| 2024/11/01 | 17,910 | 18,155 | 17,665 | 17,985 | -410 | -2.2% | 193,400 |
| 2024/10/31 | 18,285 | 18,500 | 18,160 | 18,395 | +170 | +0.9% | 118,300 |
| 2024/10/30 | 18,340 | 18,340 | 18,045 | 18,225 | -50 | -0.3% | 136,000 |
| 2024/10/29 | 17,980 | 18,285 | 17,960 | 18,275 | +235 | +1.3% | 78,400 |
| 2024/10/28 | 18,045 | 18,155 | 17,955 | 18,040 | -30 | -0.2% | 134,300 |
| 2024/10/25 | 18,455 | 18,520 | 18,045 | 18,070 | -435 | -2.4% | 132,600 |
| 2024/10/24 | 18,275 | 18,560 | 18,160 | 18,505 | +90 | +0.5% | 91,300 |
| 2024/10/23 | 18,360 | 18,560 | 18,240 | 18,415 | -10 | -0.1% | 94,300 |
| 2024/10/22 | 18,500 | 18,610 | 18,215 | 18,425 | -130 | -0.7% | 118,200 |
| 2024/10/21 | 18,490 | 18,615 | 18,465 | 18,555 | +10 | +0.1% | 104,100 |
| 2024/10/18 | 18,800 | 18,815 | 18,490 | 18,545 | -265 | -1.4% | 105,200 |
| 2024/10/17 | 18,925 | 18,955 | 18,785 | 18,810 | -85 | -0.4% | 64,600 |
| 2024/10/16 | 18,785 | 19,025 | 18,705 | 18,895 | -190 | -1% | 80,200 |
| 2024/10/15 | 18,970 | 19,175 | 18,865 | 19,085 | +345 | +1.8% | 115,900 |
| 2024/10/11 | 18,610 | 18,865 | 18,560 | 18,740 | -155 | -0.8% | 127,800 |
| 2024/10/10 | 18,940 | 19,000 | 18,720 | 18,895 | +20 | +0.1% | 134,200 |
| 2024/10/09 | 18,845 | 19,045 | 18,750 | 18,875 | +30 | +0.2% | 84,400 |
| 2024/10/08 | 18,800 | 19,025 | 18,715 | 18,845 | -695 | -3.6% | 136,300 |
| 2024/10/07 | 19,320 | 19,595 | 19,100 | 19,540 | +565 | +3% | 159,700 |
| 2024/10/04 | 18,800 | 19,105 | 18,800 | 18,975 | +235 | +1.3% | 79,900 |
| 2024/10/03 | 18,690 | 18,745 | 18,385 | 18,740 | +615 | +3.4% | 116,200 |
| 2024/10/02 | 18,050 | 18,290 | 17,985 | 18,125 | -255 | -1.4% | 191,400 |
| 2024/10/01 | 18,315 | 18,435 | 18,095 | 18,380 | +170 | +0.9% | 110,300 |
| 2024/09/30 | 18,355 | 18,690 | 18,175 | 18,210 | -915 | -4.8% | 109,300 |
| 2024/09/27 | 19,005 | 19,180 | 18,815 | 19,125 | +190 | +1% | 122,300 |
| 2024/09/26 | 18,700 | 18,945 | 18,570 | 18,935 | +505 | +2.7% | 98,900 |
| 2024/09/25 | 18,590 | 18,645 | 18,300 | 18,430 | -210 | -1.1% | 84,300 |
| 2024/09/24 | 18,425 | 18,780 | 18,415 | 18,640 | +495 | +2.7% | 113,700 |
| 2024/09/20 | 18,300 | 18,360 | 18,030 | 18,145 | +175 | +1% | 155,500 |
| 2024/09/19 | 18,370 | 18,585 | 17,935 | 17,970 | -60 | -0.3% | 79,400 |
| 2024/09/18 | 18,020 | 18,065 | 17,785 | 18,030 | +15 | +0.1% | 125,400 |
| 2024/09/17 | 18,255 | 18,300 | 17,740 | 18,015 | -245 | -1.3% | 138,600 |
| 2024/09/13 | 18,500 | 18,630 | 18,210 | 18,260 | -480 | -2.6% | 96,500 |
| 2024/09/12 | 18,585 | 18,865 | 18,500 | 18,740 | +555 | +3.1% | 107,800 |
| 2024/09/11 | 18,385 | 18,460 | 18,070 | 18,185 | -200 | -1.1% | 96,900 |
| 2024/09/10 | 18,690 | 18,745 | 18,255 | 18,385 | -325 | -1.7% | 142,600 |
| 2024/09/09 | 18,240 | 18,710 | 18,200 | 18,710 | +290 | +1.6% | 74,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ電」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 |
|---|---|---|---|---|---|---|---|---|
| ヒロセ電 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05倍 | 1.63倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| イビデン | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| シャープ | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46倍 | 0.92倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ホトニクス | 180,500円 | +7.3% | -23.0% | 2.11% | 30.76倍 | 1.68倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
