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 |
|---|---|---|---|---|---|---|---|
| 2014/06/06 | 14,900 | 14,960 | 14,700 | 14,750 | -100 | -0.7% | 112,600 |
| 2014/06/05 | 14,790 | 14,970 | 14,590 | 14,850 | +150 | +1% | 124,300 |
| 2014/06/04 | 14,600 | 14,700 | 14,540 | 14,700 | +90 | +0.6% | 80,600 |
| 2014/06/03 | 14,730 | 14,760 | 14,600 | 14,610 | -20 | -0.1% | 77,800 |
| 2014/06/02 | 14,580 | 14,720 | 14,480 | 14,630 | +60 | +0.4% | 76,800 |
| 2014/05/30 | 14,380 | 14,580 | 14,320 | 14,570 | +280 | +2% | 213,000 |
| 2014/05/29 | 14,300 | 14,400 | 14,270 | 14,290 | -70 | -0.5% | 93,500 |
| 2014/05/28 | 14,310 | 14,380 | 14,290 | 14,360 | +100 | +0.7% | 105,400 |
| 2014/05/27 | 14,190 | 14,350 | 14,130 | 14,260 | +20 | +0.1% | 256,400 |
| 2014/05/26 | 14,600 | 14,600 | 14,210 | 14,240 | -240 | -1.7% | 189,400 |
| 2014/05/23 | 14,380 | 14,540 | 14,370 | 14,480 | +100 | +0.7% | 83,900 |
| 2014/05/22 | 14,350 | 14,410 | 14,190 | 14,380 | +120 | +0.8% | 119,800 |
| 2014/05/21 | 14,400 | 14,440 | 14,180 | 14,260 | -330 | -2.3% | 99,900 |
| 2014/05/20 | 14,670 | 14,670 | 14,520 | 14,590 | +60 | +0.4% | 68,900 |
| 2014/05/19 | 14,550 | 14,660 | 14,510 | 14,530 | -70 | -0.5% | 58,200 |
| 2014/05/16 | 14,470 | 14,630 | 14,460 | 14,600 | -110 | -0.7% | 70,900 |
| 2014/05/15 | 14,600 | 14,720 | 14,540 | 14,710 | -30 | -0.2% | 67,100 |
| 2014/05/14 | 14,600 | 14,740 | 14,540 | 14,740 | +40 | +0.3% | 53,900 |
| 2014/05/13 | 14,710 | 14,790 | 14,660 | 14,700 | +410 | +2.9% | 98,800 |
| 2014/05/12 | 14,200 | 14,530 | 14,200 | 14,290 | -10 | -0.1% | 71,300 |
| 2014/05/09 | 14,160 | 14,480 | 14,160 | 14,300 | +140 | +1% | 82,800 |
| 2014/05/08 | 14,030 | 14,260 | 14,030 | 14,160 | -10 | -0.1% | 60,000 |
| 2014/05/07 | 14,180 | 14,410 | 14,050 | 14,170 | -260 | -1.8% | 163,900 |
| 2014/05/02 | 14,410 | 14,480 | 14,370 | 14,430 | -120 | -0.8% | 96,200 |
| 2014/05/01 | 14,550 | 14,610 | 14,350 | 14,550 | +140 | +1% | 79,300 |
| 2014/04/30 | 14,390 | 14,500 | 14,370 | 14,410 | +210 | +1.5% | 110,900 |
| 2014/04/28 | 14,060 | 14,210 | 14,010 | 14,200 | -70 | -0.5% | 51,200 |
| 2014/04/25 | 14,250 | 14,540 | 14,210 | 14,270 | +80 | +0.6% | 70,900 |
| 2014/04/24 | 14,310 | 14,390 | 14,120 | 14,190 | -50 | -0.4% | 78,400 |
| 2014/04/23 | 14,270 | 14,330 | 14,130 | 14,240 | +20 | +0.1% | 52,200 |
| 2014/04/22 | 14,620 | 14,620 | 14,210 | 14,220 | -280 | -1.9% | 50,600 |
| 2014/04/21 | 14,660 | 14,670 | 14,470 | 14,500 | -70 | -0.5% | 53,800 |
| 2014/04/18 | 14,620 | 14,700 | 14,470 | 14,570 | +490 | +3.5% | 128,200 |
| 2014/04/17 | 14,180 | 14,280 | 14,070 | 14,080 | -160 | -1.1% | 65,300 |
| 2014/04/16 | 14,330 | 14,350 | 14,140 | 14,240 | +150 | +1.1% | 77,500 |
| 2014/04/15 | 14,110 | 14,250 | 14,060 | 14,090 | +30 | +0.2% | 64,400 |
| 2014/04/14 | 13,820 | 14,160 | 13,820 | 14,060 | +60 | +0.4% | 74,300 |
| 2014/04/11 | 13,890 | 14,070 | 13,800 | 14,000 | -90 | -0.6% | 99,500 |
| 2014/04/10 | 14,290 | 14,340 | 14,070 | 14,090 | +30 | +0.2% | 62,100 |
| 2014/04/09 | 14,190 | 14,290 | 14,020 | 14,060 | -380 | -2.6% | 152,000 |
| 2014/04/08 | 14,540 | 14,590 | 14,420 | 14,440 | -170 | -1.2% | 99,100 |
| 2014/04/07 | 14,500 | 14,620 | 14,400 | 14,610 | -50 | -0.3% | 97,600 |
| 2014/04/04 | 14,670 | 14,920 | 14,650 | 14,660 | +40 | +0.3% | 141,500 |
| 2014/04/03 | 14,690 | 14,790 | 14,620 | 14,620 | -50 | -0.3% | 107,700 |
| 2014/04/02 | 14,730 | 14,930 | 14,660 | 14,670 | +40 | +0.3% | 161,800 |
| 2014/04/01 | 14,340 | 14,670 | 14,340 | 14,630 | +450 | +3.2% | 225,500 |
| 2014/03/31 | 14,220 | 14,270 | 13,930 | 14,180 | +40 | +0.3% | 204,000 |
| 2014/03/28 | 14,190 | 14,240 | 14,020 | 14,140 | -50 | -0.4% | 207,400 |
| 2014/03/27 | 13,980 | 14,290 | 13,880 | 14,190 | +60 | +0.4% | 316,000 |
| 2014/03/26 | 14,170 | 14,250 | 14,000 | 14,130 | +170 | +1.2% | 185,900 |
2651～
2700
件表示中 / 3677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 | 1,500,500円 | +14.8% | +16.1% | 3.27% | 15.87倍 | 1.37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 |
| アズビル | 112,900円 | +3.5% | +2.6% | 1.95% | 15.34倍 | 2.56倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ブラザー | 236,000円 | +6.3% | +52.3% | 4.24% | 10.58倍 | 0.90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 |
| 小糸製 | 164,700円 | -4.0% | -27.3% | 3.40% | 15.07倍 | 0.75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 |
| シャープ | 77,600円 | -8.3% | - | 0.00% | 50.39倍 | 3.87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 |
市場注目の銘柄
チャート関連のコラム
