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 |
---|---|---|---|---|---|---|---|
2025/04/02 | 17,290 | 17,295 | 17,035 | 17,075 | +10 | +0.1% | 89,700 |
2025/04/01 | 17,365 | 17,550 | 17,040 | 17,065 | -185 | -1.1% | 100,800 |
2025/03/31 | 17,380 | 17,380 | 17,135 | 17,250 | -415 | -2.3% | 101,700 |
2025/03/28 | 17,785 | 17,805 | 17,515 | 17,665 | -420 | -2.3% | 77,400 |
2025/03/27 | 17,755 | 18,085 | 17,695 | 18,085 | +20 | +0.1% | 91,400 |
2025/03/26 | 18,055 | 18,210 | 17,900 | 18,065 | +180 | +1% | 82,200 |
2025/03/25 | 17,860 | 18,025 | 17,760 | 17,885 | +20 | +0.1% | 103,300 |
2025/03/24 | 18,100 | 18,145 | 17,710 | 17,865 | -230 | -1.3% | 72,500 |
2025/03/21 | 18,000 | 18,170 | 17,950 | 18,095 | +105 | +0.6% | 135,100 |
2025/03/19 | 17,785 | 18,280 | 17,785 | 17,990 | +215 | +1.2% | 112,800 |
2025/03/18 | 17,890 | 18,025 | 17,775 | 17,775 | +70 | +0.4% | 78,300 |
2025/03/17 | 17,850 | 17,860 | 17,690 | 17,705 | -15 | -0.1% | 64,500 |
2025/03/14 | 17,565 | 17,815 | 17,555 | 17,720 | +150 | +0.9% | 113,000 |
2025/03/13 | 17,830 | 18,005 | 17,565 | 17,570 | -285 | -1.6% | 117,500 |
2025/03/12 | 17,345 | 18,120 | 17,345 | 17,855 | +440 | +2.5% | 164,200 |
2025/03/11 | 17,075 | 17,500 | 16,950 | 17,415 | +75 | +0.4% | 156,000 |
2025/03/10 | 17,795 | 17,815 | 17,225 | 17,340 | -210 | -1.2% | 142,600 |
2025/03/07 | 17,205 | 17,570 | 17,205 | 17,550 | +5 | ±0% | 98,000 |
2025/03/06 | 17,530 | 17,740 | 17,495 | 17,545 | +35 | +0.2% | 75,900 |
2025/03/05 | 17,510 | 17,585 | 17,295 | 17,510 | +30 | +0.2% | 68,700 |
2025/03/04 | 17,540 | 17,725 | 17,375 | 17,480 | -225 | -1.3% | 73,200 |
2025/03/03 | 17,430 | 17,705 | 17,340 | 17,705 | +295 | +1.7% | 82,800 |
2025/02/28 | 17,800 | 17,940 | 17,375 | 17,410 | -630 | -3.5% | 128,600 |
2025/02/27 | 18,175 | 18,175 | 17,910 | 18,040 | +80 | +0.4% | 79,400 |
2025/02/26 | 18,150 | 18,250 | 17,870 | 17,960 | -220 | -1.2% | 92,000 |
2025/02/25 | 18,465 | 18,500 | 18,175 | 18,180 | -290 | -1.6% | 119,900 |
2025/02/21 | 18,300 | 18,565 | 18,235 | 18,470 | +250 | +1.4% | 141,000 |
2025/02/20 | 18,310 | 18,330 | 18,090 | 18,220 | -150 | -0.8% | 70,800 |
2025/02/19 | 18,280 | 18,410 | 18,115 | 18,370 | +90 | +0.5% | 68,800 |
2025/02/18 | 18,365 | 18,435 | 18,205 | 18,280 | -90 | -0.5% | 64,400 |
2025/02/17 | 18,310 | 18,560 | 18,285 | 18,370 | +60 | +0.3% | 75,800 |
2025/02/14 | 18,535 | 18,540 | 18,290 | 18,310 | -130 | -0.7% | 154,800 |
2025/02/13 | 18,565 | 18,580 | 18,375 | 18,440 | -15 | -0.1% | 172,000 |
2025/02/12 | 18,115 | 18,455 | 18,115 | 18,455 | +395 | +2.2% | 201,300 |
2025/02/10 | 18,110 | 18,490 | 18,060 | 18,060 | +25 | +0.1% | 192,000 |
2025/02/07 | 18,120 | 18,345 | 18,035 | 18,035 | -35 | -0.2% | 171,600 |
2025/02/06 | 18,360 | 18,485 | 17,965 | 18,070 | -60 | -0.3% | 217,600 |
2025/02/05 | 18,410 | 18,495 | 17,905 | 18,130 | +295 | +1.7% | 195,500 |
2025/02/04 | 19,315 | 20,290 | 17,800 | 17,835 | -120 | -0.7% | 633,700 |
2025/02/03 | 18,300 | 18,415 | 17,715 | 17,955 | -675 | -3.6% | 223,600 |
2025/01/31 | 18,600 | 18,700 | 18,520 | 18,630 | +25 | +0.1% | 120,500 |
2025/01/30 | 18,515 | 18,605 | 18,325 | 18,605 | +20 | +0.1% | 116,000 |
2025/01/29 | 18,545 | 18,620 | 18,420 | 18,585 | -10 | -0.1% | 74,100 |
2025/01/28 | 18,640 | 18,750 | 18,485 | 18,595 | -145 | -0.8% | 97,700 |
2025/01/27 | 18,825 | 18,835 | 18,495 | 18,740 | -85 | -0.5% | 105,100 |
2025/01/24 | 18,795 | 19,140 | 18,755 | 18,825 | -15 | -0.1% | 94,100 |
2025/01/23 | 18,770 | 18,895 | 18,730 | 18,840 | -30 | -0.2% | 90,800 |
2025/01/22 | 18,480 | 18,995 | 18,480 | 18,870 | +495 | +2.7% | 107,600 |
2025/01/21 | 18,630 | 18,630 | 18,325 | 18,375 | +95 | +0.5% | 81,300 |
2025/01/20 | 18,375 | 18,520 | 18,250 | 18,280 | +45 | +0.2% | 56,300 |
1~
50
件表示中 / 3671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 | 1,707,500円 | +14.8% | +16.1% | 2.87% | 18.05倍 | 1.56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 |
ブラザー | 268,400円 | +6.3% | +52.3% | 3.73% | 12.04倍 | 1.03倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
アズビル | 113,700円 | +3.5% | +2.6% | 1.93% | 15.45倍 | 2.58倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
シャープ | 91,800円 | -8.3% | - | 0.00% | 59.61倍 | 4.59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 |
イビデン | 410,400円 | -0.1% | -21.8% | 0.97% | 22.92倍 | 1.17倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム