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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 15,940 | 16,010 | 15,840 | 16,000 | +160 | +1% | 54,900 |
| 2017/07/10 | 15,850 | 15,910 | 15,800 | 15,840 | +50 | +0.3% | 68,400 |
| 2017/07/07 | 15,710 | 15,870 | 15,710 | 15,790 | -50 | -0.3% | 83,500 |
| 2017/07/06 | 15,800 | 15,870 | 15,780 | 15,840 | -40 | -0.3% | 69,800 |
| 2017/07/05 | 15,770 | 15,880 | 15,740 | 15,880 | +70 | +0.4% | 77,100 |
| 2017/07/04 | 15,960 | 15,960 | 15,760 | 15,810 | -20 | -0.1% | 59,000 |
| 2017/07/03 | 15,890 | 16,010 | 15,830 | 15,830 | -190 | -1.2% | 75,900 |
| 2017/06/30 | 15,960 | 16,070 | 15,800 | 16,020 | -100 | -0.6% | 110,300 |
| 2017/06/29 | 16,310 | 16,320 | 16,050 | 16,120 | -120 | -0.7% | 79,600 |
| 2017/06/28 | 16,290 | 16,430 | 16,220 | 16,240 | -160 | -1% | 62,600 |
| 2017/06/27 | 16,380 | 16,440 | 16,330 | 16,400 | +110 | +0.7% | 56,500 |
| 2017/06/26 | 16,200 | 16,360 | 16,200 | 16,290 | +90 | +0.6% | 52,200 |
| 2017/06/23 | 16,290 | 16,370 | 16,180 | 16,200 | -100 | -0.6% | 69,800 |
| 2017/06/22 | 16,190 | 16,410 | 16,160 | 16,300 | +130 | +0.8% | 61,700 |
| 2017/06/21 | 16,080 | 16,250 | 16,050 | 16,170 | +70 | +0.4% | 73,100 |
| 2017/06/20 | 16,050 | 16,300 | 16,050 | 16,100 | +170 | +1.1% | 83,900 |
| 2017/06/19 | 15,600 | 15,940 | 15,560 | 15,930 | +380 | +2.4% | 72,300 |
| 2017/06/16 | 15,570 | 15,700 | 15,440 | 15,550 | +50 | +0.3% | 136,500 |
| 2017/06/15 | 15,600 | 15,600 | 15,360 | 15,500 | -190 | -1.2% | 93,500 |
| 2017/06/14 | 15,450 | 15,800 | 15,450 | 15,690 | +280 | +1.8% | 127,200 |
| 2017/06/13 | 15,500 | 15,510 | 15,350 | 15,410 | -90 | -0.6% | 82,500 |
| 2017/06/12 | 15,490 | 15,570 | 15,380 | 15,500 | +30 | +0.2% | 84,700 |
| 2017/06/09 | 15,500 | 15,540 | 15,330 | 15,470 | -40 | -0.3% | 118,000 |
| 2017/06/08 | 15,680 | 15,710 | 15,480 | 15,510 | -180 | -1.1% | 66,700 |
| 2017/06/07 | 15,470 | 15,850 | 15,460 | 15,690 | +200 | +1.3% | 116,400 |
| 2017/06/06 | 15,300 | 15,670 | 15,300 | 15,490 | +210 | +1.4% | 187,000 |
| 2017/06/05 | 15,290 | 15,360 | 15,250 | 15,280 | -90 | -0.6% | 47,900 |
| 2017/06/02 | 15,100 | 15,400 | 15,100 | 15,370 | +290 | +1.9% | 72,800 |
| 2017/06/01 | 14,790 | 15,170 | 14,790 | 15,080 | +300 | +2% | 90,300 |
| 2017/05/31 | 14,740 | 14,860 | 14,740 | 14,780 | -20 | -0.1% | 63,500 |
| 2017/05/30 | 14,770 | 14,840 | 14,640 | 14,800 | +40 | +0.3% | 34,600 |
| 2017/05/29 | 14,750 | 14,890 | 14,670 | 14,760 | -10 | -0.1% | 51,700 |
| 2017/05/26 | 14,840 | 14,910 | 14,770 | 14,770 | -90 | -0.6% | 83,000 |
| 2017/05/25 | 14,690 | 14,890 | 14,690 | 14,860 | +180 | +1.2% | 62,800 |
| 2017/05/24 | 14,680 | 14,750 | 14,630 | 14,680 | +100 | +0.7% | 39,500 |
| 2017/05/23 | 14,700 | 14,730 | 14,570 | 14,580 | -80 | -0.5% | 53,100 |
| 2017/05/22 | 14,720 | 14,720 | 14,570 | 14,660 | +10 | +0.1% | 42,200 |
| 2017/05/19 | 14,690 | 14,690 | 14,530 | 14,650 | +60 | +0.4% | 63,400 |
| 2017/05/18 | 14,600 | 14,720 | 14,530 | 14,590 | -190 | -1.3% | 76,700 |
| 2017/05/17 | 14,940 | 15,000 | 14,770 | 14,780 | -160 | -1.1% | 66,000 |
| 2017/05/16 | 15,090 | 15,110 | 14,880 | 14,940 | -180 | -1.2% | 81,000 |
| 2017/05/15 | 15,070 | 15,210 | 15,060 | 15,120 | -120 | -0.8% | 54,800 |
| 2017/05/12 | 15,350 | 15,370 | 15,180 | 15,240 | -120 | -0.8% | 55,100 |
| 2017/05/11 | 15,420 | 15,500 | 15,340 | 15,360 | +50 | +0.3% | 89,700 |
| 2017/05/10 | 15,250 | 15,420 | 15,250 | 15,310 | ±0 | ±0% | 90,400 |
| 2017/05/09 | 15,360 | 15,400 | 15,290 | 15,310 | +40 | +0.3% | 75,000 |
| 2017/05/08 | 15,300 | 15,300 | 15,080 | 15,270 | +370 | +2.5% | 140,600 |
| 2017/05/02 | 15,030 | 15,110 | 14,830 | 14,900 | -60 | -0.4% | 94,500 |
| 2017/05/01 | 14,670 | 15,080 | 14,640 | 14,960 | -10 | -0.1% | 188,000 |
| 2017/04/28 | 15,120 | 15,150 | 14,910 | 14,970 | +50 | +0.3% | 68,400 |
1801～
1850
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
