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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 14,810 | 14,830 | 14,650 | 14,730 | -70 | -0.5% | 120,500 |
| 2018/04/11 | 14,650 | 14,880 | 14,630 | 14,800 | +30 | +0.2% | 99,100 |
| 2018/04/10 | 14,560 | 14,820 | 14,490 | 14,770 | +130 | +0.9% | 126,200 |
| 2018/04/09 | 14,660 | 14,710 | 14,540 | 14,640 | -30 | -0.2% | 115,800 |
| 2018/04/06 | 14,700 | 14,860 | 14,670 | 14,670 | -200 | -1.3% | 119,000 |
| 2018/04/05 | 14,750 | 14,930 | 14,730 | 14,870 | +250 | +1.7% | 82,200 |
| 2018/04/04 | 14,620 | 14,680 | 14,570 | 14,620 | -10 | -0.1% | 96,500 |
| 2018/04/03 | 14,490 | 14,680 | 14,440 | 14,630 | +70 | +0.5% | 77,100 |
| 2018/04/02 | 14,590 | 14,710 | 14,560 | 14,560 | -60 | -0.4% | 51,500 |
| 2018/03/30 | 14,620 | 14,710 | 14,520 | 14,620 | +80 | +0.6% | 71,700 |
| 2018/03/29 | 14,660 | 14,660 | 14,410 | 14,540 | +40 | +0.3% | 131,100 |
| 2018/03/28 | 14,820 | 14,820 | 14,290 | 14,500 | -770 | -5% | 168,000 |
| 2018/03/27 | 15,190 | 15,470 | 15,150 | 15,270 | +380 | +2.6% | 206,700 |
| 2018/03/26 | 14,630 | 14,920 | 14,630 | 14,890 | +110 | +0.7% | 103,700 |
| 2018/03/23 | 15,110 | 15,250 | 14,750 | 14,780 | -630 | -4.1% | 123,600 |
| 2018/03/22 | 15,250 | 15,470 | 15,230 | 15,410 | +10 | +0.1% | 75,800 |
| 2018/03/20 | 15,410 | 15,420 | 15,230 | 15,400 | -130 | -0.8% | 75,300 |
| 2018/03/19 | 15,660 | 15,720 | 15,510 | 15,530 | -250 | -1.6% | 57,500 |
| 2018/03/16 | 16,160 | 16,160 | 15,770 | 15,780 | -200 | -1.3% | 121,700 |
| 2018/03/15 | 15,950 | 16,030 | 15,790 | 15,980 | ±0 | ±0% | 50,400 |
| 2018/03/14 | 15,670 | 16,060 | 15,600 | 15,980 | -50 | -0.3% | 121,500 |
| 2018/03/13 | 15,720 | 16,030 | 15,720 | 16,030 | +160 | +1% | 56,800 |
| 2018/03/12 | 15,960 | 16,020 | 15,760 | 15,870 | +130 | +0.8% | 62,000 |
| 2018/03/09 | 15,890 | 15,970 | 15,620 | 15,740 | ±0 | ±0% | 112,000 |
| 2018/03/08 | 15,610 | 15,770 | 15,610 | 15,740 | +390 | +2.5% | 93,100 |
| 2018/03/07 | 15,330 | 15,540 | 15,300 | 15,350 | -250 | -1.6% | 61,100 |
| 2018/03/06 | 15,550 | 15,780 | 15,540 | 15,600 | +270 | +1.8% | 60,800 |
| 2018/03/05 | 15,390 | 15,470 | 15,260 | 15,330 | -160 | -1% | 66,500 |
| 2018/03/02 | 15,450 | 15,650 | 15,370 | 15,490 | -220 | -1.4% | 93,400 |
| 2018/03/01 | 15,850 | 15,890 | 15,610 | 15,710 | -240 | -1.5% | 116,600 |
| 2018/02/28 | 15,880 | 16,150 | 15,850 | 15,950 | +70 | +0.4% | 132,000 |
| 2018/02/27 | 15,700 | 15,900 | 15,700 | 15,880 | +330 | +2.1% | 54,100 |
| 2018/02/26 | 15,530 | 15,580 | 15,430 | 15,550 | +170 | +1.1% | 42,400 |
| 2018/02/23 | 15,150 | 15,390 | 15,130 | 15,380 | +250 | +1.7% | 60,200 |
| 2018/02/22 | 15,210 | 15,280 | 15,100 | 15,130 | -240 | -1.6% | 77,500 |
| 2018/02/21 | 15,360 | 15,470 | 15,260 | 15,370 | ±0 | ±0% | 62,600 |
| 2018/02/20 | 15,360 | 15,430 | 15,200 | 15,370 | -40 | -0.3% | 64,800 |
| 2018/02/19 | 15,280 | 15,420 | 15,210 | 15,410 | +200 | +1.3% | 56,800 |
| 2018/02/16 | 15,160 | 15,360 | 15,070 | 15,210 | +160 | +1.1% | 62,800 |
| 2018/02/15 | 14,930 | 15,150 | 14,930 | 15,050 | +190 | +1.3% | 75,000 |
| 2018/02/14 | 15,160 | 15,230 | 14,760 | 14,860 | -210 | -1.4% | 118,100 |
| 2018/02/13 | 15,420 | 15,450 | 15,040 | 15,070 | -120 | -0.8% | 131,400 |
| 2018/02/09 | 14,990 | 15,190 | 14,960 | 15,190 | -200 | -1.3% | 104,200 |
| 2018/02/08 | 15,450 | 15,580 | 15,310 | 15,390 | +40 | +0.3% | 80,000 |
| 2018/02/07 | 15,720 | 15,920 | 15,350 | 15,350 | ±0 | ±0% | 131,600 |
| 2018/02/06 | 15,240 | 15,400 | 14,990 | 15,350 | -520 | -3.3% | 186,400 |
| 2018/02/05 | 15,950 | 16,100 | 15,840 | 15,870 | -450 | -2.8% | 134,200 |
| 2018/02/02 | 16,170 | 16,490 | 16,140 | 16,320 | -200 | -1.2% | 89,800 |
| 2018/02/01 | 16,180 | 16,540 | 16,100 | 16,520 | +170 | +1% | 116,400 |
| 2018/01/31 | 16,330 | 16,880 | 16,310 | 16,350 | -780 | -4.6% | 265,900 |
1801～
1850
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
