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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 18,250 | 18,280 | 17,950 | 17,990 | -340 | -1.9% | 101,600 |
| 2022/11/09 | 18,290 | 18,350 | 18,170 | 18,330 | +190 | +1% | 122,200 |
| 2022/11/08 | 17,980 | 18,260 | 17,920 | 18,140 | +80 | +0.4% | 152,400 |
| 2022/11/07 | 17,900 | 18,110 | 17,720 | 18,060 | +430 | +2.4% | 216,200 |
| 2022/11/04 | 18,390 | 18,630 | 17,310 | 17,630 | -1,720 | -8.9% | 436,400 |
| 2022/11/02 | 19,410 | 19,480 | 19,190 | 19,350 | +40 | +0.2% | 183,500 |
| 2022/11/01 | 19,280 | 19,410 | 19,210 | 19,310 | ±0 | ±0% | 100,000 |
| 2022/10/31 | 18,900 | 19,420 | 18,900 | 19,310 | +640 | +3.4% | 133,200 |
| 2022/10/28 | 18,760 | 18,920 | 18,620 | 18,670 | -360 | -1.9% | 378,100 |
| 2022/10/27 | 19,130 | 19,340 | 19,030 | 19,030 | -170 | -0.9% | 132,700 |
| 2022/10/26 | 19,440 | 19,490 | 19,200 | 19,200 | -150 | -0.8% | 119,600 |
| 2022/10/25 | 19,550 | 19,680 | 19,330 | 19,350 | -250 | -1.3% | 154,500 |
| 2022/10/24 | 19,850 | 20,000 | 19,560 | 19,600 | -180 | -0.9% | 120,900 |
| 2022/10/21 | 19,780 | 19,900 | 19,700 | 19,780 | -60 | -0.3% | 75,100 |
| 2022/10/20 | 19,610 | 19,910 | 19,610 | 19,840 | -120 | -0.6% | 83,700 |
| 2022/10/19 | 19,800 | 20,040 | 19,780 | 19,960 | -60 | -0.3% | 76,400 |
| 2022/10/18 | 19,750 | 20,040 | 19,740 | 20,020 | +330 | +1.7% | 72,200 |
| 2022/10/17 | 19,590 | 19,750 | 19,470 | 19,690 | -100 | -0.5% | 75,100 |
| 2022/10/14 | 19,850 | 19,890 | 19,630 | 19,790 | +340 | +1.7% | 85,400 |
| 2022/10/13 | 19,500 | 19,660 | 19,420 | 19,450 | -170 | -0.9% | 73,900 |
| 2022/10/12 | 19,730 | 19,810 | 19,480 | 19,620 | -110 | -0.6% | 108,300 |
| 2022/10/11 | 20,060 | 20,180 | 19,700 | 19,730 | -660 | -3.2% | 133,000 |
| 2022/10/07 | 20,150 | 20,510 | 20,100 | 20,390 | -80 | -0.4% | 82,800 |
| 2022/10/06 | 20,200 | 20,530 | 20,200 | 20,470 | +240 | +1.2% | 109,900 |
| 2022/10/05 | 20,050 | 20,310 | 19,910 | 20,230 | +290 | +1.5% | 141,100 |
| 2022/10/04 | 19,810 | 20,000 | 19,710 | 19,940 | +530 | +2.7% | 89,200 |
| 2022/10/03 | 19,030 | 19,430 | 19,030 | 19,410 | +430 | +2.3% | 120,300 |
| 2022/09/30 | 19,390 | 19,440 | 18,930 | 18,980 | -450 | -2.3% | 135,800 |
| 2022/09/29 | 19,580 | 19,580 | 19,230 | 19,430 | -110 | -0.6% | 131,700 |
| 2022/09/28 | 19,340 | 19,550 | 19,240 | 19,540 | +30 | +0.2% | 147,100 |
| 2022/09/27 | 19,630 | 19,760 | 19,470 | 19,510 | +20 | +0.1% | 93,200 |
| 2022/09/26 | 19,870 | 19,910 | 19,410 | 19,490 | -640 | -3.2% | 117,000 |
| 2022/09/22 | 20,150 | 20,150 | 19,910 | 20,130 | ±0 | ±0% | 72,300 |
| 2022/09/21 | 20,200 | 20,350 | 20,110 | 20,130 | -40 | -0.2% | 119,000 |
| 2022/09/20 | 20,300 | 20,380 | 20,070 | 20,170 | +160 | +0.8% | 116,600 |
| 2022/09/16 | 20,150 | 20,160 | 19,970 | 20,010 | -460 | -2.2% | 200,500 |
| 2022/09/15 | 20,530 | 20,580 | 20,440 | 20,470 | ±0 | ±0% | 108,400 |
| 2022/09/14 | 20,460 | 20,600 | 20,420 | 20,470 | -410 | -2% | 114,900 |
| 2022/09/13 | 20,550 | 20,890 | 20,530 | 20,880 | +330 | +1.6% | 131,000 |
| 2022/09/12 | 20,600 | 20,690 | 20,480 | 20,550 | +70 | +0.3% | 61,500 |
| 2022/09/09 | 20,350 | 20,650 | 20,320 | 20,480 | +170 | +0.8% | 168,000 |
| 2022/09/08 | 20,350 | 20,430 | 20,190 | 20,310 | +310 | +1.6% | 123,500 |
| 2022/09/07 | 19,800 | 20,060 | 19,620 | 20,000 | +290 | +1.5% | 168,800 |
| 2022/09/06 | 19,800 | 19,840 | 19,610 | 19,710 | +130 | +0.7% | 78,400 |
| 2022/09/05 | 19,500 | 19,640 | 19,420 | 19,580 | +80 | +0.4% | 60,500 |
| 2022/09/02 | 19,710 | 19,730 | 19,350 | 19,500 | -160 | -0.8% | 98,900 |
| 2022/09/01 | 19,630 | 19,790 | 19,580 | 19,660 | -190 | -1% | 86,600 |
| 2022/08/31 | 19,570 | 19,850 | 19,560 | 19,850 | +180 | +0.9% | 266,400 |
| 2022/08/30 | 19,490 | 19,750 | 19,430 | 19,670 | +240 | +1.2% | 82,500 |
| 2022/08/29 | 19,500 | 19,540 | 19,300 | 19,430 | -370 | -1.9% | 86,700 |
501～
550
件表示中 / 3586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 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69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
