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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 8,340 | 8,490 | 8,340 | 8,480 | +200 | +2.4% | 91,800 |
| 2012/08/15 | 8,260 | 8,280 | 8,180 | 8,280 | +60 | +0.7% | 65,400 |
| 2012/08/14 | 8,250 | 8,280 | 8,160 | 8,220 | +10 | +0.1% | 104,600 |
| 2012/08/13 | 8,260 | 8,280 | 8,180 | 8,210 | -80 | -1% | 54,400 |
| 2012/08/10 | 8,300 | 8,350 | 8,250 | 8,290 | -30 | -0.4% | 66,200 |
| 2012/08/09 | 8,250 | 8,320 | 8,190 | 8,320 | +130 | +1.6% | 126,700 |
| 2012/08/08 | 8,120 | 8,270 | 8,120 | 8,190 | +20 | +0.2% | 66,500 |
| 2012/08/07 | 8,150 | 8,310 | 8,110 | 8,170 | +50 | +0.6% | 89,500 |
| 2012/08/06 | 8,100 | 8,150 | 8,080 | 8,120 | +170 | +2.1% | 61,500 |
| 2012/08/03 | 7,890 | 8,000 | 7,840 | 7,950 | -10 | -0.1% | 77,300 |
| 2012/08/02 | 8,000 | 8,110 | 7,940 | 7,960 | -10 | -0.1% | 166,400 |
| 2012/08/01 | 7,550 | 7,980 | 7,550 | 7,970 | +460 | +6.1% | 224,200 |
| 2012/07/31 | 7,440 | 7,550 | 7,400 | 7,510 | +70 | +0.9% | 115,600 |
| 2012/07/30 | 7,420 | 7,470 | 7,350 | 7,440 | +30 | +0.4% | 55,600 |
| 2012/07/27 | 7,120 | 7,430 | 7,110 | 7,410 | +140 | +1.9% | 222,600 |
| 2012/07/26 | 7,300 | 7,310 | 7,130 | 7,270 | -100 | -1.4% | 229,800 |
| 2012/07/25 | 7,680 | 7,680 | 7,350 | 7,370 | -310 | -4% | 196,200 |
| 2012/07/24 | 7,680 | 7,740 | 7,620 | 7,680 | -30 | -0.4% | 115,200 |
| 2012/07/23 | 7,650 | 7,790 | 7,640 | 7,710 | -60 | -0.8% | 110,000 |
| 2012/07/20 | 7,760 | 7,810 | 7,700 | 7,770 | +20 | +0.3% | 84,900 |
| 2012/07/19 | 7,810 | 7,900 | 7,730 | 7,750 | -20 | -0.3% | 136,400 |
| 2012/07/18 | 7,850 | 7,910 | 7,750 | 7,770 | -40 | -0.5% | 74,800 |
| 2012/07/17 | 7,890 | 7,910 | 7,790 | 7,810 | -70 | -0.9% | 76,800 |
| 2012/07/13 | 7,810 | 7,900 | 7,780 | 7,880 | +60 | +0.8% | 131,500 |
| 2012/07/12 | 7,990 | 7,990 | 7,820 | 7,820 | -150 | -1.9% | 158,300 |
| 2012/07/11 | 7,900 | 7,990 | 7,890 | 7,970 | +20 | +0.3% | 75,500 |
| 2012/07/10 | 8,150 | 8,180 | 7,950 | 7,950 | -90 | -1.1% | 124,300 |
| 2012/07/09 | 8,030 | 8,110 | 8,020 | 8,040 | -40 | -0.5% | 107,900 |
| 2012/07/06 | 8,040 | 8,150 | 7,980 | 8,080 | +50 | +0.6% | 142,200 |
| 2012/07/05 | 8,050 | 8,080 | 7,970 | 8,030 | -10 | -0.1% | 64,500 |
| 2012/07/04 | 7,990 | 8,100 | 7,990 | 8,040 | +60 | +0.8% | 99,800 |
| 2012/07/03 | 7,900 | 7,990 | 7,870 | 7,980 | +120 | +1.5% | 92,000 |
| 2012/07/02 | 7,930 | 7,970 | 7,840 | 7,860 | +20 | +0.3% | 73,500 |
| 2012/06/29 | 7,650 | 7,880 | 7,600 | 7,840 | +190 | +2.5% | 136,600 |
| 2012/06/28 | 7,600 | 7,770 | 7,600 | 7,650 | +120 | +1.6% | 94,000 |
| 2012/06/27 | 7,520 | 7,590 | 7,470 | 7,530 | +20 | +0.3% | 100,900 |
| 2012/06/26 | 7,450 | 7,540 | 7,450 | 7,510 | -10 | -0.1% | 166,100 |
| 2012/06/25 | 7,590 | 7,620 | 7,490 | 7,520 | -50 | -0.7% | 90,200 |
| 2012/06/22 | 7,620 | 7,630 | 7,530 | 7,570 | -110 | -1.4% | 102,000 |
| 2012/06/21 | 7,670 | 7,710 | 7,600 | 7,680 | +20 | +0.3% | 90,200 |
| 2012/06/20 | 7,620 | 7,700 | 7,620 | 7,660 | +130 | +1.7% | 102,800 |
| 2012/06/19 | 7,570 | 7,630 | 7,490 | 7,530 | -20 | -0.3% | 73,400 |
| 2012/06/18 | 7,620 | 7,710 | 7,480 | 7,550 | +80 | +1.1% | 130,400 |
| 2012/06/15 | 7,480 | 7,540 | 7,470 | 7,470 | -80 | -1.1% | 71,300 |
| 2012/06/14 | 7,500 | 7,590 | 7,490 | 7,550 | +10 | +0.1% | 55,200 |
| 2012/06/13 | 7,440 | 7,560 | 7,440 | 7,540 | +100 | +1.3% | 87,600 |
| 2012/06/12 | 7,480 | 7,480 | 7,320 | 7,440 | -50 | -0.7% | 95,500 |
| 2012/06/11 | 7,430 | 7,530 | 7,430 | 7,490 | +150 | +2% | 104,600 |
| 2012/06/08 | 7,440 | 7,470 | 7,280 | 7,340 | -30 | -0.4% | 166,900 |
| 2012/06/07 | 7,210 | 7,370 | 7,210 | 7,370 | +240 | +3.4% | 133,500 |
3001～
3050
件表示中 / 3586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 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 |
| イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| シャープ | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
| 小糸製 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 |
| ホトニクス | 181,600円 | +7.3% | -23.0% | 2.09% | 30.95倍 | 1.69倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
