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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 8,560 | 8,690 | 8,530 | 8,600 | +20 | +0.2% | 103,500 |
| 2012/03/22 | 8,460 | 8,590 | 8,450 | 8,580 | +130 | +1.5% | 67,400 |
| 2012/03/21 | 8,540 | 8,610 | 8,440 | 8,450 | -170 | -2% | 81,000 |
| 2012/03/19 | 8,680 | 8,710 | 8,570 | 8,620 | +20 | +0.2% | 57,400 |
| 2012/03/16 | 8,540 | 8,610 | 8,520 | 8,600 | +60 | +0.7% | 72,700 |
| 2012/03/15 | 8,550 | 8,570 | 8,400 | 8,540 | -10 | -0.1% | 103,300 |
| 2012/03/14 | 8,540 | 8,610 | 8,520 | 8,550 | +230 | +2.8% | 82,300 |
| 2012/03/13 | 8,360 | 8,410 | 8,300 | 8,320 | -30 | -0.4% | 93,500 |
| 2012/03/12 | 8,500 | 8,540 | 8,310 | 8,350 | -130 | -1.5% | 137,500 |
| 2012/03/09 | 8,520 | 8,540 | 8,430 | 8,480 | +90 | +1.1% | 105,400 |
| 2012/03/08 | 8,330 | 8,410 | 8,330 | 8,390 | +120 | +1.5% | 53,900 |
| 2012/03/07 | 8,170 | 8,340 | 8,150 | 8,270 | -20 | -0.2% | 132,400 |
| 2012/03/06 | 8,300 | 8,370 | 8,230 | 8,290 | -30 | -0.4% | 41,700 |
| 2012/03/05 | 8,400 | 8,420 | 8,290 | 8,320 | -120 | -1.4% | 98,200 |
| 2012/03/02 | 8,470 | 8,530 | 8,380 | 8,440 | +100 | +1.2% | 110,300 |
| 2012/03/01 | 8,460 | 8,530 | 8,290 | 8,340 | -10 | -0.1% | 109,800 |
| 2012/02/29 | 8,340 | 8,490 | 8,270 | 8,350 | +50 | +0.6% | 119,400 |
| 2012/02/28 | 8,130 | 8,300 | 8,070 | 8,300 | +180 | +2.2% | 135,800 |
| 2012/02/27 | 8,200 | 8,260 | 8,110 | 8,120 | -70 | -0.9% | 149,300 |
| 2012/02/24 | 8,270 | 8,270 | 8,090 | 8,190 | -80 | -1% | 134,000 |
| 2012/02/23 | 8,200 | 8,310 | 8,160 | 8,270 | +80 | +1% | 108,300 |
| 2012/02/22 | 8,120 | 8,190 | 8,100 | 8,190 | +100 | +1.2% | 100,100 |
| 2012/02/21 | 8,040 | 8,100 | 8,020 | 8,090 | +60 | +0.7% | 107,800 |
| 2012/02/20 | 8,160 | 8,170 | 8,010 | 8,030 | +10 | +0.1% | 111,800 |
| 2012/02/17 | 8,060 | 8,080 | 8,000 | 8,020 | +80 | +1% | 120,800 |
| 2012/02/16 | 7,910 | 7,980 | 7,830 | 7,940 | -50 | -0.6% | 106,700 |
| 2012/02/15 | 7,920 | 8,000 | 7,850 | 7,990 | +70 | +0.9% | 150,700 |
| 2012/02/14 | 7,820 | 7,950 | 7,810 | 7,920 | +100 | +1.3% | 139,200 |
| 2012/02/13 | 7,780 | 7,840 | 7,740 | 7,820 | +120 | +1.6% | 99,400 |
| 2012/02/10 | 7,690 | 7,730 | 7,670 | 7,700 | +50 | +0.7% | 70,700 |
| 2012/02/09 | 7,680 | 7,710 | 7,620 | 7,650 | -30 | -0.4% | 126,400 |
| 2012/02/08 | 7,620 | 7,710 | 7,620 | 7,680 | +100 | +1.3% | 123,100 |
| 2012/02/07 | 7,500 | 7,620 | 7,500 | 7,580 | +50 | +0.7% | 103,900 |
| 2012/02/06 | 7,670 | 7,700 | 7,530 | 7,530 | -70 | -0.9% | 110,200 |
| 2012/02/03 | 7,630 | 7,680 | 7,570 | 7,600 | -90 | -1.2% | 145,700 |
| 2012/02/02 | 7,580 | 7,780 | 7,520 | 7,690 | +410 | +5.6% | 257,500 |
| 2012/02/01 | 7,360 | 7,420 | 7,210 | 7,280 | -40 | -0.5% | 87,800 |
| 2012/01/31 | 7,150 | 7,330 | 7,130 | 7,320 | +100 | +1.4% | 92,300 |
| 2012/01/30 | 7,240 | 7,280 | 7,200 | 7,220 | -20 | -0.3% | 60,900 |
| 2012/01/27 | 7,270 | 7,330 | 7,230 | 7,240 | -20 | -0.3% | 88,300 |
| 2012/01/26 | 7,350 | 7,380 | 7,240 | 7,260 | -100 | -1.4% | 107,400 |
| 2012/01/25 | 7,330 | 7,410 | 7,330 | 7,360 | +90 | +1.2% | 80,800 |
| 2012/01/24 | 7,300 | 7,360 | 7,260 | 7,270 | -80 | -1.1% | 64,400 |
| 2012/01/23 | 7,350 | 7,400 | 7,290 | 7,350 | -40 | -0.5% | 60,400 |
| 2012/01/20 | 7,280 | 7,400 | 7,240 | 7,390 | +300 | +4.2% | 144,300 |
| 2012/01/19 | 7,080 | 7,170 | 7,070 | 7,090 | +80 | +1.1% | 73,100 |
| 2012/01/18 | 6,840 | 7,020 | 6,840 | 7,010 | +180 | +2.6% | 99,500 |
| 2012/01/17 | 6,780 | 6,830 | 6,750 | 6,830 | +60 | +0.9% | 49,900 |
| 2012/01/16 | 6,750 | 6,770 | 6,690 | 6,770 | -10 | -0.1% | 32,200 |
| 2012/01/13 | 6,770 | 6,800 | 6,750 | 6,780 | +50 | +0.7% | 40,000 |
3101～
3150
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
