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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 13,500 | 13,690 | 13,440 | 13,680 | +30 | +0.2% | 71,300 |
| 2018/06/25 | 13,850 | 13,850 | 13,640 | 13,650 | -70 | -0.5% | 66,600 |
| 2018/06/22 | 13,540 | 13,740 | 13,540 | 13,720 | -70 | -0.5% | 123,200 |
| 2018/06/21 | 13,630 | 13,870 | 13,600 | 13,790 | +130 | +1% | 80,400 |
| 2018/06/20 | 13,510 | 13,670 | 13,420 | 13,660 | +170 | +1.3% | 88,800 |
| 2018/06/19 | 13,700 | 13,850 | 13,470 | 13,490 | -210 | -1.5% | 116,600 |
| 2018/06/18 | 13,980 | 14,090 | 13,610 | 13,700 | -880 | -6% | 176,700 |
| 2018/06/15 | 14,610 | 14,620 | 14,370 | 14,580 | +50 | +0.3% | 170,800 |
| 2018/06/14 | 14,590 | 14,650 | 14,530 | 14,530 | -170 | -1.2% | 69,200 |
| 2018/06/13 | 14,590 | 14,770 | 14,570 | 14,700 | +110 | +0.8% | 60,200 |
| 2018/06/12 | 14,640 | 14,690 | 14,590 | 14,590 | +20 | +0.1% | 56,700 |
| 2018/06/11 | 14,510 | 14,610 | 14,510 | 14,570 | +80 | +0.6% | 48,800 |
| 2018/06/08 | 14,620 | 14,680 | 14,480 | 14,490 | -100 | -0.7% | 96,500 |
| 2018/06/07 | 14,450 | 14,590 | 14,440 | 14,590 | +150 | +1% | 46,500 |
| 2018/06/06 | 14,280 | 14,510 | 14,270 | 14,440 | +60 | +0.4% | 73,100 |
| 2018/06/05 | 14,410 | 14,480 | 14,330 | 14,380 | -60 | -0.4% | 66,900 |
| 2018/06/04 | 14,460 | 14,550 | 14,420 | 14,440 | +190 | +1.3% | 57,700 |
| 2018/06/01 | 14,050 | 14,310 | 14,040 | 14,250 | +80 | +0.6% | 62,800 |
| 2018/05/31 | 14,200 | 14,380 | 14,120 | 14,170 | -20 | -0.1% | 182,200 |
| 2018/05/30 | 14,110 | 14,200 | 14,050 | 14,190 | -120 | -0.8% | 73,800 |
| 2018/05/29 | 14,540 | 14,540 | 14,260 | 14,310 | -40 | -0.3% | 81,400 |
| 2018/05/28 | 14,390 | 14,490 | 14,320 | 14,350 | +60 | +0.4% | 57,300 |
| 2018/05/25 | 14,380 | 14,510 | 14,290 | 14,290 | -30 | -0.2% | 75,100 |
| 2018/05/24 | 14,500 | 14,520 | 14,310 | 14,320 | -260 | -1.8% | 83,800 |
| 2018/05/23 | 14,550 | 14,680 | 14,540 | 14,580 | -70 | -0.5% | 92,700 |
| 2018/05/22 | 14,530 | 14,650 | 14,530 | 14,650 | +120 | +0.8% | 59,600 |
| 2018/05/21 | 14,600 | 14,670 | 14,480 | 14,530 | -200 | -1.4% | 80,400 |
| 2018/05/18 | 14,730 | 14,760 | 14,570 | 14,730 | +190 | +1.3% | 48,400 |
| 2018/05/17 | 14,580 | 14,720 | 14,530 | 14,540 | -110 | -0.8% | 76,000 |
| 2018/05/16 | 14,690 | 14,810 | 14,620 | 14,650 | -50 | -0.3% | 53,000 |
| 2018/05/15 | 14,730 | 14,940 | 14,660 | 14,700 | -60 | -0.4% | 69,700 |
| 2018/05/14 | 14,730 | 14,840 | 14,590 | 14,760 | -30 | -0.2% | 61,500 |
| 2018/05/11 | 14,440 | 14,910 | 14,440 | 14,790 | +300 | +2.1% | 102,700 |
| 2018/05/10 | 14,450 | 14,730 | 14,310 | 14,490 | +10 | +0.1% | 102,100 |
| 2018/05/09 | 14,060 | 14,710 | 14,020 | 14,480 | -1,140 | -7.3% | 288,100 |
| 2018/05/08 | 15,620 | 15,850 | 15,540 | 15,620 | +60 | +0.4% | 108,400 |
| 2018/05/07 | 15,710 | 15,750 | 15,500 | 15,560 | -50 | -0.3% | 86,200 |
| 2018/05/02 | 15,710 | 15,760 | 15,520 | 15,610 | +130 | +0.8% | 77,900 |
| 2018/05/01 | 15,220 | 15,530 | 15,210 | 15,480 | +60 | +0.4% | 105,300 |
| 2018/04/27 | 15,300 | 15,440 | 15,270 | 15,420 | +80 | +0.5% | 84,000 |
| 2018/04/26 | 15,110 | 15,360 | 15,110 | 15,340 | +230 | +1.5% | 62,000 |
| 2018/04/25 | 15,030 | 15,120 | 14,970 | 15,110 | +10 | +0.1% | 62,700 |
| 2018/04/24 | 15,070 | 15,130 | 15,010 | 15,100 | +110 | +0.7% | 93,800 |
| 2018/04/23 | 14,910 | 15,060 | 14,910 | 14,990 | -170 | -1.1% | 70,400 |
| 2018/04/20 | 15,290 | 15,290 | 15,050 | 15,160 | -180 | -1.2% | 62,400 |
| 2018/04/19 | 15,410 | 15,460 | 15,260 | 15,340 | -70 | -0.5% | 49,500 |
| 2018/04/18 | 15,200 | 15,440 | 15,140 | 15,410 | +240 | +1.6% | 73,800 |
| 2018/04/17 | 15,200 | 15,340 | 15,150 | 15,170 | -30 | -0.2% | 82,200 |
| 2018/04/16 | 15,250 | 15,340 | 15,070 | 15,200 | +60 | +0.4% | 42,700 |
| 2018/04/13 | 14,740 | 15,190 | 14,740 | 15,140 | +410 | +2.8% | 110,300 |
1751～
1800
件表示中 / 3771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 | 1,950,000円 | +0.8% | -13.5% | 2.51% | 23.56倍 | 1.78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 |
| リコー | 130,200円 | +1.3% | +17.0% | 3.07% | 13.23倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 188,900円 | -1.7% | -24.7% | 3.92% | 14.76倍 | 0.75倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ＫＯＫＵＳＡＩ | 285,400円 | +2.1% | -4.7% | 1.26% | 18.50倍 | 3.40倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 小糸製 | 211,400円 | -4.0% | -16.6% | 2.65% | 26.32倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
