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 |
---|---|---|---|---|---|---|---|
2013/07/30 | 12,790 | 13,120 | 12,760 | 13,080 | +140 | +1.1% | 52,800 |
2013/07/29 | 13,150 | 13,220 | 12,920 | 12,940 | -490 | -3.6% | 52,700 |
2013/07/26 | 13,430 | 13,620 | 13,230 | 13,430 | -230 | -1.7% | 77,300 |
2013/07/25 | 13,710 | 13,790 | 13,620 | 13,660 | -50 | -0.4% | 31,100 |
2013/07/24 | 13,730 | 13,730 | 13,450 | 13,710 | -10 | -0.1% | 44,400 |
2013/07/23 | 13,550 | 13,770 | 13,540 | 13,720 | +50 | +0.4% | 55,000 |
2013/07/22 | 13,760 | 13,780 | 13,560 | 13,670 | +20 | +0.1% | 78,000 |
2013/07/19 | 14,140 | 14,200 | 13,640 | 13,650 | -330 | -2.4% | 150,600 |
2013/07/18 | 13,760 | 14,000 | 13,750 | 13,980 | +240 | +1.7% | 65,200 |
2013/07/17 | 13,820 | 13,890 | 13,510 | 13,740 | -150 | -1.1% | 47,800 |
2013/07/16 | 13,930 | 13,970 | 13,740 | 13,890 | -50 | -0.4% | 63,400 |
2013/07/12 | 14,030 | 14,100 | 13,920 | 13,940 | ±0 | ±0% | 52,900 |
2013/07/11 | 14,050 | 14,150 | 13,740 | 13,940 | -120 | -0.9% | 45,900 |
2013/07/10 | 13,900 | 14,070 | 13,860 | 14,060 | +200 | +1.4% | 69,600 |
2013/07/09 | 13,850 | 13,920 | 13,720 | 13,860 | +150 | +1.1% | 43,100 |
2013/07/08 | 13,940 | 13,950 | 13,690 | 13,710 | -60 | -0.4% | 79,000 |
2013/07/05 | 13,810 | 13,810 | 13,590 | 13,770 | +260 | +1.9% | 57,700 |
2013/07/04 | 13,510 | 13,650 | 13,510 | 13,510 | +10 | +0.1% | 44,400 |
2013/07/03 | 13,620 | 13,630 | 13,360 | 13,500 | +180 | +1.4% | 89,000 |
2013/07/02 | 13,490 | 13,490 | 13,200 | 13,320 | +60 | +0.5% | 91,700 |
2013/07/01 | 13,300 | 13,300 | 12,930 | 13,260 | +180 | +1.4% | 67,500 |
2013/06/28 | 13,030 | 13,220 | 12,860 | 13,080 | +340 | +2.7% | 115,500 |
2013/06/27 | 12,530 | 12,760 | 12,360 | 12,740 | +380 | +3.1% | 85,700 |
2013/06/26 | 12,510 | 12,710 | 12,330 | 12,360 | -50 | -0.4% | 75,900 |
2013/06/25 | 12,740 | 12,830 | 12,260 | 12,410 | -260 | -2.1% | 101,000 |
2013/06/24 | 13,060 | 13,070 | 12,660 | 12,670 | -140 | -1.1% | 152,100 |
2013/06/21 | 12,510 | 12,960 | 12,500 | 12,810 | -110 | -0.9% | 154,100 |
2013/06/20 | 13,040 | 13,140 | 12,900 | 12,920 | -250 | -1.9% | 58,800 |
2013/06/19 | 13,290 | 13,420 | 13,010 | 13,170 | +130 | +1% | 59,100 |
2013/06/18 | 13,000 | 13,150 | 12,900 | 13,040 | +130 | +1% | 72,000 |
2013/06/17 | 12,420 | 12,940 | 12,340 | 12,910 | +350 | +2.8% | 61,100 |
2013/06/14 | 12,660 | 12,940 | 12,450 | 12,560 | +130 | +1% | 215,300 |
2013/06/13 | 12,770 | 12,930 | 12,420 | 12,430 | -640 | -4.9% | 133,500 |
2013/06/12 | 12,940 | 13,170 | 12,740 | 13,070 | -280 | -2.1% | 103,900 |
2013/06/11 | 13,400 | 13,570 | 13,210 | 13,350 | -110 | -0.8% | 146,500 |
2013/06/10 | 13,150 | 13,490 | 12,900 | 13,460 | +680 | +5.3% | 96,700 |
2013/06/07 | 12,500 | 13,000 | 12,500 | 12,780 | -110 | -0.9% | 122,000 |
2013/06/06 | 12,920 | 13,290 | 12,700 | 12,890 | -260 | -2% | 96,700 |
2013/06/05 | 13,310 | 13,740 | 13,150 | 13,150 | -300 | -2.2% | 122,900 |
2013/06/04 | 12,920 | 13,530 | 12,910 | 13,450 | +430 | +3.3% | 104,900 |
2013/06/03 | 13,040 | 13,230 | 12,870 | 13,020 | -210 | -1.6% | 127,900 |
2013/05/31 | 13,290 | 13,550 | 13,170 | 13,230 | +210 | +1.6% | 131,100 |
2013/05/30 | 13,110 | 13,550 | 12,940 | 13,020 | -470 | -3.5% | 173,800 |
2013/05/29 | 14,000 | 14,000 | 13,390 | 13,490 | -120 | -0.9% | 149,100 |
2013/05/28 | 13,120 | 13,710 | 13,080 | 13,610 | +310 | +2.3% | 101,100 |
2013/05/27 | 13,360 | 13,460 | 13,090 | 13,300 | -360 | -2.6% | 99,800 |
2013/05/24 | 13,590 | 13,890 | 13,190 | 13,660 | +200 | +1.5% | 165,700 |
2013/05/23 | 14,180 | 14,620 | 13,400 | 13,460 | -550 | -3.9% | 185,300 |
2013/05/22 | 14,040 | 14,130 | 13,860 | 14,010 | +160 | +1.2% | 78,400 |
2013/05/21 | 13,910 | 13,920 | 13,580 | 13,850 | -80 | -0.6% | 74,400 |
2951~
3000
件表示中 / 3769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 | 1,927,000円 | +0.8% | -13.5% | 2.54% | 23.28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 | 132,000円 | +1.3% | +17.0% | 3.03% | 13.42倍 | 0.73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 | 190,000円 | -1.7% | -24.7% | 3.89% | 14.85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 | 286,700円 | +2.1% | -4.7% | 1.26% | 18.59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 | 254,100円 | -0.2% | +0.4% | 3.94% | 11.69倍 | 0.93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