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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 16,800 | 16,840 | 16,080 | 16,470 | -600 | -3.5% | 319,700 |
| 2015/03/19 | 17,250 | 17,450 | 16,970 | 17,070 | -480 | -2.7% | 166,100 |
| 2015/03/18 | 17,350 | 17,580 | 17,130 | 17,550 | +200 | +1.2% | 151,700 |
| 2015/03/17 | 17,580 | 17,840 | 17,330 | 17,350 | -220 | -1.3% | 231,100 |
| 2015/03/16 | 17,000 | 17,890 | 16,870 | 17,570 | +510 | +3% | 226,500 |
| 2015/03/13 | 16,570 | 17,150 | 16,480 | 17,060 | +570 | +3.5% | 191,300 |
| 2015/03/12 | 16,000 | 16,530 | 15,990 | 16,490 | +420 | +2.6% | 108,700 |
| 2015/03/11 | 15,650 | 16,160 | 15,610 | 16,070 | +210 | +1.3% | 99,200 |
| 2015/03/10 | 16,280 | 16,300 | 15,780 | 15,860 | -20 | -0.1% | 111,900 |
| 2015/03/09 | 16,000 | 16,060 | 15,860 | 15,880 | -310 | -1.9% | 83,800 |
| 2015/03/06 | 16,400 | 16,580 | 16,060 | 16,190 | ±0 | ±0% | 122,700 |
| 2015/03/05 | 15,800 | 16,190 | 15,740 | 16,190 | +490 | +3.1% | 130,600 |
| 2015/03/04 | 15,800 | 15,800 | 15,480 | 15,700 | -40 | -0.3% | 115,300 |
| 2015/03/03 | 15,560 | 15,780 | 15,450 | 15,740 | -20 | -0.1% | 114,500 |
| 2015/03/02 | 15,710 | 15,990 | 15,660 | 15,760 | +50 | +0.3% | 89,500 |
| 2015/02/27 | 15,720 | 15,730 | 15,490 | 15,710 | +130 | +0.8% | 120,000 |
| 2015/02/26 | 15,300 | 15,580 | 15,300 | 15,580 | +360 | +2.4% | 83,500 |
| 2015/02/25 | 15,400 | 15,400 | 15,170 | 15,220 | -130 | -0.8% | 79,100 |
| 2015/02/24 | 15,470 | 15,470 | 15,270 | 15,350 | -120 | -0.8% | 83,600 |
| 2015/02/23 | 15,550 | 15,570 | 15,350 | 15,470 | +110 | +0.7% | 57,100 |
| 2015/02/20 | 15,530 | 15,580 | 15,250 | 15,360 | -160 | -1% | 108,400 |
| 2015/02/19 | 15,020 | 15,550 | 15,020 | 15,520 | +380 | +2.5% | 244,600 |
| 2015/02/18 | 15,120 | 15,290 | 14,810 | 15,140 | +320 | +2.2% | 172,500 |
| 2015/02/17 | 14,620 | 14,860 | 14,530 | 14,820 | +170 | +1.2% | 117,000 |
| 2015/02/16 | 14,250 | 14,660 | 14,170 | 14,650 | +470 | +3.3% | 105,100 |
| 2015/02/13 | 14,240 | 14,240 | 14,050 | 14,180 | -60 | -0.4% | 97,800 |
| 2015/02/12 | 14,380 | 14,380 | 14,130 | 14,240 | +170 | +1.2% | 105,300 |
| 2015/02/10 | 13,850 | 14,140 | 13,800 | 14,070 | +330 | +2.4% | 147,400 |
| 2015/02/09 | 13,870 | 13,880 | 13,690 | 13,740 | +100 | +0.7% | 85,100 |
| 2015/02/06 | 13,750 | 13,780 | 13,530 | 13,640 | +130 | +1% | 89,800 |
| 2015/02/05 | 13,640 | 13,750 | 13,380 | 13,510 | +120 | +0.9% | 126,200 |
| 2015/02/04 | 13,100 | 13,440 | 13,100 | 13,390 | +400 | +3.1% | 132,400 |
| 2015/02/03 | 13,360 | 13,440 | 12,930 | 12,990 | -360 | -2.7% | 187,400 |
| 2015/02/02 | 13,490 | 13,770 | 13,300 | 13,350 | -870 | -6.1% | 184,700 |
| 2015/01/30 | 14,340 | 14,410 | 14,190 | 14,220 | +50 | +0.4% | 108,700 |
| 2015/01/29 | 14,010 | 14,240 | 14,010 | 14,170 | +10 | +0.1% | 108,500 |
| 2015/01/28 | 13,980 | 14,220 | 13,890 | 14,160 | +20 | +0.1% | 93,700 |
| 2015/01/27 | 14,060 | 14,150 | 14,040 | 14,140 | +240 | +1.7% | 46,900 |
| 2015/01/26 | 13,570 | 13,920 | 13,550 | 13,900 | +40 | +0.3% | 54,700 |
| 2015/01/23 | 13,990 | 14,030 | 13,820 | 13,860 | +60 | +0.4% | 56,400 |
| 2015/01/22 | 13,830 | 13,900 | 13,680 | 13,800 | -140 | -1% | 102,300 |
| 2015/01/21 | 13,800 | 13,980 | 13,700 | 13,940 | +30 | +0.2% | 105,300 |
| 2015/01/20 | 13,690 | 14,100 | 13,620 | 13,910 | +220 | +1.6% | 129,300 |
| 2015/01/19 | 13,660 | 13,740 | 13,460 | 13,690 | +220 | +1.6% | 82,300 |
| 2015/01/16 | 13,400 | 13,510 | 13,260 | 13,470 | -230 | -1.7% | 74,400 |
| 2015/01/15 | 13,400 | 13,720 | 13,390 | 13,700 | +270 | +2% | 122,900 |
| 2015/01/14 | 13,570 | 13,600 | 13,290 | 13,430 | -160 | -1.2% | 118,700 |
| 2015/01/13 | 13,300 | 13,590 | 13,210 | 13,590 | +70 | +0.5% | 95,000 |
| 2015/01/09 | 13,560 | 13,630 | 13,440 | 13,520 | +60 | +0.4% | 69,000 |
| 2015/01/08 | 13,420 | 13,590 | 13,420 | 13,460 | +220 | +1.7% | 76,400 |
2551～
2600
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 | 1,925,500円 | +0.8% | -13.5% | 2.54% | 23.27倍 | 1.76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 | 130,100円 | +1.3% | +17.0% | 3.07% | 13.22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 | 189,900円 | -1.7% | -24.7% | 3.90% | 14.84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 | 286,900円 | +2.1% | -4.7% | 1.25% | 18.60倍 | 3.41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 | 252,800円 | -0.2% | +0.4% | 3.96% | 11.63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
