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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 18,670 | 18,670 | 18,240 | 18,420 | -70 | -0.4% | 79,900 |
| 2024/09/05 | 18,700 | 18,720 | 18,410 | 18,490 | -355 | -1.9% | 62,200 |
| 2024/09/04 | 18,990 | 19,215 | 18,650 | 18,845 | -520 | -2.7% | 100,500 |
| 2024/09/03 | 19,205 | 19,400 | 19,080 | 19,365 | +165 | +0.9% | 67,600 |
| 2024/09/02 | 19,145 | 19,200 | 18,905 | 19,200 | +60 | +0.3% | 57,600 |
| 2024/08/30 | 19,145 | 19,220 | 18,980 | 19,140 | +15 | +0.1% | 104,700 |
| 2024/08/29 | 18,925 | 19,160 | 18,865 | 19,125 | ±0 | ±0% | 71,100 |
| 2024/08/28 | 19,040 | 19,165 | 18,920 | 19,125 | +90 | +0.5% | 74,100 |
| 2024/08/27 | 18,910 | 19,125 | 18,755 | 19,035 | +220 | +1.2% | 86,000 |
| 2024/08/26 | 18,705 | 18,825 | 18,485 | 18,815 | -65 | -0.3% | 76,900 |
| 2024/08/23 | 18,780 | 18,895 | 18,625 | 18,880 | +180 | +1% | 66,600 |
| 2024/08/22 | 18,915 | 19,005 | 18,500 | 18,700 | -20 | -0.1% | 122,100 |
| 2024/08/21 | 17,955 | 18,795 | 17,955 | 18,720 | +600 | +3.3% | 188,500 |
| 2024/08/20 | 17,785 | 18,345 | 17,780 | 18,120 | +510 | +2.9% | 132,600 |
| 2024/08/19 | 17,660 | 17,775 | 17,370 | 17,610 | -60 | -0.3% | 102,500 |
| 2024/08/16 | 17,750 | 17,750 | 17,505 | 17,670 | +310 | +1.8% | 109,300 |
| 2024/08/15 | 17,365 | 17,565 | 17,295 | 17,360 | +70 | +0.4% | 88,400 |
| 2024/08/14 | 17,640 | 17,765 | 17,180 | 17,290 | -225 | -1.3% | 141,500 |
| 2024/08/13 | 17,075 | 17,605 | 17,000 | 17,515 | +445 | +2.6% | 116,500 |
| 2024/08/09 | 17,100 | 17,290 | 16,800 | 17,070 | +270 | +1.6% | 133,700 |
| 2024/08/08 | 16,540 | 17,260 | 16,520 | 16,800 | -35 | -0.2% | 127,600 |
| 2024/08/07 | 16,610 | 17,480 | 16,540 | 16,835 | -305 | -1.8% | 198,400 |
| 2024/08/06 | 16,650 | 17,375 | 16,250 | 17,140 | +1,470 | +9.4% | 234,600 |
| 2024/08/05 | 16,375 | 17,000 | 15,625 | 15,670 | -1,675 | -9.7% | 302,700 |
| 2024/08/02 | 17,445 | 18,315 | 16,925 | 17,345 | -280 | -1.6% | 446,500 |
| 2024/08/01 | 18,925 | 18,925 | 17,420 | 17,625 | -1,300 | -6.9% | 253,900 |
| 2024/07/31 | 18,200 | 18,965 | 18,180 | 18,925 | +540 | +2.9% | 246,300 |
| 2024/07/30 | 18,265 | 18,415 | 18,140 | 18,385 | -125 | -0.7% | 105,600 |
| 2024/07/29 | 18,280 | 18,630 | 18,160 | 18,510 | +625 | +3.5% | 124,300 |
| 2024/07/26 | 18,185 | 18,230 | 17,875 | 17,885 | -335 | -1.8% | 201,100 |
| 2024/07/25 | 18,760 | 18,935 | 18,210 | 18,220 | -700 | -3.7% | 159,600 |
| 2024/07/24 | 19,085 | 19,215 | 18,845 | 18,920 | -265 | -1.4% | 114,600 |
| 2024/07/23 | 19,345 | 19,460 | 19,185 | 19,185 | -80 | -0.4% | 102,300 |
| 2024/07/22 | 19,475 | 19,505 | 19,220 | 19,265 | -155 | -0.8% | 129,700 |
| 2024/07/19 | 19,425 | 19,540 | 19,330 | 19,420 | -10 | -0.1% | 109,900 |
| 2024/07/18 | 19,345 | 19,650 | 19,030 | 19,430 | -230 | -1.2% | 97,200 |
| 2024/07/17 | 19,885 | 19,935 | 19,365 | 19,660 | +180 | +0.9% | 203,100 |
| 2024/07/16 | 19,620 | 19,850 | 19,330 | 19,480 | +55 | +0.3% | 267,000 |
| 2024/07/12 | 18,900 | 19,425 | 18,745 | 19,425 | +190 | +1% | 179,500 |
| 2024/07/11 | 19,000 | 19,330 | 18,965 | 19,235 | +415 | +2.2% | 219,100 |
| 2024/07/10 | 19,190 | 19,275 | 18,700 | 18,820 | +355 | +1.9% | 309,600 |
| 2024/07/09 | 18,185 | 18,605 | 18,185 | 18,465 | +335 | +1.8% | 111,400 |
| 2024/07/08 | 18,010 | 18,295 | 18,010 | 18,130 | -15 | -0.1% | 94,800 |
| 2024/07/05 | 18,305 | 18,350 | 17,990 | 18,145 | -40 | -0.2% | 108,300 |
| 2024/07/04 | 18,350 | 18,400 | 18,055 | 18,185 | -115 | -0.6% | 89,800 |
| 2024/07/03 | 18,205 | 18,330 | 17,960 | 18,300 | +100 | +0.5% | 268,500 |
| 2024/07/02 | 17,805 | 18,300 | 17,805 | 18,200 | +470 | +2.7% | 173,300 |
| 2024/07/01 | 17,895 | 18,080 | 17,590 | 17,730 | -40 | -0.2% | 163,700 |
| 2024/06/28 | 17,835 | 17,995 | 17,770 | 17,770 | -65 | -0.4% | 176,800 |
| 2024/06/27 | 17,630 | 17,835 | 17,565 | 17,835 | +195 | +1.1% | 136,600 |
51～
100
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
