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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 15,370 | 15,490 | 15,270 | 15,330 | -60 | -0.4% | 72,400 |
| 2017/04/04 | 15,570 | 15,570 | 15,280 | 15,390 | -190 | -1.2% | 58,800 |
| 2017/04/03 | 15,590 | 15,660 | 15,490 | 15,580 | +180 | +1.2% | 78,900 |
| 2017/03/31 | 15,830 | 15,830 | 15,400 | 15,400 | -130 | -0.8% | 127,600 |
| 2017/03/30 | 15,700 | 15,730 | 15,500 | 15,530 | -130 | -0.8% | 62,900 |
| 2017/03/29 | 15,860 | 15,860 | 15,660 | 15,660 | -130 | -0.8% | 68,700 |
| 2017/03/28 | 15,810 | 15,860 | 15,760 | 15,790 | +200 | +1.3% | 92,400 |
| 2017/03/27 | 15,610 | 15,690 | 15,560 | 15,590 | -260 | -1.6% | 63,200 |
| 2017/03/24 | 15,790 | 15,920 | 15,730 | 15,850 | +90 | +0.6% | 87,800 |
| 2017/03/23 | 15,800 | 15,880 | 15,750 | 15,760 | -10 | -0.1% | 82,200 |
| 2017/03/22 | 15,740 | 15,930 | 15,710 | 15,770 | -230 | -1.4% | 84,200 |
| 2017/03/21 | 15,950 | 16,120 | 15,940 | 16,000 | -50 | -0.3% | 93,200 |
| 2017/03/17 | 16,180 | 16,200 | 16,030 | 16,050 | -160 | -1% | 122,500 |
| 2017/03/16 | 15,940 | 16,250 | 15,900 | 16,210 | +140 | +0.9% | 117,400 |
| 2017/03/15 | 16,070 | 16,130 | 16,020 | 16,070 | -60 | -0.4% | 85,300 |
| 2017/03/14 | 16,130 | 16,190 | 16,110 | 16,130 | -10 | -0.1% | 71,600 |
| 2017/03/13 | 16,280 | 16,310 | 16,090 | 16,140 | -280 | -1.7% | 101,000 |
| 2017/03/10 | 16,560 | 16,560 | 16,180 | 16,420 | +660 | +4.2% | 218,300 |
| 2017/03/09 | 15,670 | 15,800 | 15,590 | 15,760 | +230 | +1.5% | 69,300 |
| 2017/03/08 | 15,740 | 15,790 | 15,480 | 15,530 | +130 | +0.8% | 148,000 |
| 2017/03/07 | 15,360 | 15,450 | 15,340 | 15,400 | +40 | +0.3% | 101,700 |
| 2017/03/06 | 15,310 | 15,370 | 15,210 | 15,360 | +50 | +0.3% | 73,700 |
| 2017/03/03 | 15,210 | 15,420 | 15,180 | 15,310 | +20 | +0.1% | 88,000 |
| 2017/03/02 | 15,410 | 15,480 | 15,220 | 15,290 | +40 | +0.3% | 65,100 |
| 2017/03/01 | 15,100 | 15,250 | 15,030 | 15,250 | +170 | +1.1% | 84,100 |
| 2017/02/28 | 15,150 | 15,260 | 15,030 | 15,080 | +130 | +0.9% | 153,600 |
| 2017/02/27 | 14,960 | 15,070 | 14,860 | 14,950 | -160 | -1.1% | 58,600 |
| 2017/02/24 | 14,970 | 15,170 | 14,960 | 15,110 | +20 | +0.1% | 61,900 |
| 2017/02/23 | 15,050 | 15,120 | 14,900 | 15,090 | +110 | +0.7% | 68,600 |
| 2017/02/22 | 14,900 | 15,040 | 14,720 | 14,980 | +120 | +0.8% | 88,000 |
| 2017/02/21 | 14,800 | 14,890 | 14,750 | 14,860 | +60 | +0.4% | 55,100 |
| 2017/02/20 | 14,630 | 14,820 | 14,520 | 14,800 | +50 | +0.3% | 70,200 |
| 2017/02/17 | 14,880 | 14,880 | 14,690 | 14,750 | -160 | -1.1% | 49,500 |
| 2017/02/16 | 14,920 | 14,940 | 14,770 | 14,910 | +30 | +0.2% | 59,800 |
| 2017/02/15 | 14,960 | 14,960 | 14,830 | 14,880 | +60 | +0.4% | 59,500 |
| 2017/02/14 | 15,000 | 15,000 | 14,770 | 14,820 | -110 | -0.7% | 74,500 |
| 2017/02/13 | 14,840 | 14,990 | 14,640 | 14,930 | +340 | +2.3% | 135,400 |
| 2017/02/10 | 14,680 | 14,700 | 14,500 | 14,590 | +210 | +1.5% | 87,500 |
| 2017/02/09 | 14,540 | 14,540 | 14,350 | 14,380 | -320 | -2.2% | 53,200 |
| 2017/02/08 | 14,570 | 14,710 | 14,550 | 14,700 | +190 | +1.3% | 52,800 |
| 2017/02/07 | 14,400 | 14,560 | 14,400 | 14,510 | -30 | -0.2% | 52,800 |
| 2017/02/06 | 14,600 | 14,600 | 14,350 | 14,540 | +100 | +0.7% | 70,700 |
| 2017/02/03 | 14,430 | 14,620 | 14,390 | 14,440 | +140 | +1% | 67,200 |
| 2017/02/02 | 14,520 | 14,740 | 14,230 | 14,300 | -520 | -3.5% | 126,700 |
| 2017/02/01 | 14,660 | 14,880 | 14,600 | 14,820 | +100 | +0.7% | 115,900 |
| 2017/01/31 | 14,900 | 14,970 | 14,710 | 14,720 | -430 | -2.8% | 108,000 |
| 2017/01/30 | 15,130 | 15,300 | 15,080 | 15,150 | +10 | +0.1% | 105,100 |
| 2017/01/27 | 15,140 | 15,250 | 15,020 | 15,140 | +100 | +0.7% | 90,900 |
| 2017/01/26 | 15,000 | 15,090 | 14,870 | 15,040 | +210 | +1.4% | 94,700 |
| 2017/01/25 | 14,780 | 14,960 | 14,700 | 14,830 | +410 | +2.8% | 105,900 |
2051～
2100
件表示中 / 3770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 | 1,939,000円 | +0.8% | -13.5% | 2.53% | 23.43倍 | 1.77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 | 130,600円 | +1.3% | +17.0% | 3.06% | 13.27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 | 189,200円 | -1.7% | -24.7% | 3.91% | 14.79倍 | 0.76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 | 287,400円 | +2.1% | -4.7% | 1.25% | 18.63倍 | 3.42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 |
| ブラザー | 251,700円 | -0.2% | +0.4% | 3.97% | 11.58倍 | 0.92倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
