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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 6,730 | 6,780 | 6,720 | 6,730 | +40 | +0.6% | 88,700 |
| 2012/01/11 | 6,740 | 6,810 | 6,680 | 6,690 | -40 | -0.6% | 70,400 |
| 2012/01/10 | 6,730 | 6,750 | 6,650 | 6,730 | +30 | +0.4% | 62,900 |
| 2012/01/06 | 6,760 | 6,760 | 6,630 | 6,700 | -80 | -1.2% | 75,100 |
| 2012/01/05 | 6,910 | 6,910 | 6,780 | 6,780 | -170 | -2.4% | 45,800 |
| 2012/01/04 | 6,940 | 6,950 | 6,870 | 6,950 | +200 | +3% | 90,500 |
| 2011/12/30 | 6,660 | 6,750 | 6,660 | 6,750 | +100 | +1.5% | 33,800 |
| 2011/12/29 | 6,650 | 6,690 | 6,630 | 6,650 | -20 | -0.3% | 49,200 |
| 2011/12/28 | 6,650 | 6,690 | 6,640 | 6,670 | ±0 | ±0% | 38,700 |
| 2011/12/27 | 6,690 | 6,750 | 6,660 | 6,670 | -100 | -1.5% | 38,600 |
| 2011/12/26 | 6,830 | 6,830 | 6,680 | 6,770 | +60 | +0.9% | 59,400 |
| 2011/12/22 | 6,810 | 6,810 | 6,670 | 6,710 | -100 | -1.5% | 72,300 |
| 2011/12/21 | 6,850 | 6,880 | 6,780 | 6,810 | +30 | +0.4% | 48,000 |
| 2011/12/20 | 6,770 | 6,810 | 6,740 | 6,780 | +90 | +1.3% | 81,400 |
| 2011/12/19 | 6,770 | 6,780 | 6,680 | 6,690 | -170 | -2.5% | 104,900 |
| 2011/12/16 | 6,930 | 6,930 | 6,830 | 6,860 | -10 | -0.1% | 62,800 |
| 2011/12/15 | 7,020 | 7,020 | 6,860 | 6,870 | -230 | -3.2% | 74,900 |
| 2011/12/14 | 7,000 | 7,150 | 6,890 | 7,100 | +30 | +0.4% | 182,400 |
| 2011/12/13 | 6,990 | 7,100 | 6,940 | 7,070 | +80 | +1.1% | 131,600 |
| 2011/12/12 | 6,970 | 7,010 | 6,930 | 6,990 | +190 | +2.8% | 60,800 |
| 2011/12/09 | 6,780 | 6,870 | 6,770 | 6,800 | -160 | -2.3% | 174,300 |
| 2011/12/08 | 7,040 | 7,060 | 6,950 | 6,960 | -110 | -1.6% | 69,200 |
| 2011/12/07 | 7,170 | 7,170 | 7,020 | 7,070 | +30 | +0.4% | 95,400 |
| 2011/12/06 | 7,170 | 7,170 | 7,000 | 7,040 | -140 | -1.9% | 94,100 |
| 2011/12/05 | 7,170 | 7,240 | 7,110 | 7,180 | +30 | +0.4% | 78,600 |
| 2011/12/02 | 7,150 | 7,230 | 7,110 | 7,150 | +40 | +0.6% | 62,900 |
| 2011/12/01 | 7,240 | 7,340 | 7,080 | 7,110 | +80 | +1.1% | 103,500 |
| 2011/11/30 | 7,000 | 7,030 | 6,930 | 7,030 | -20 | -0.3% | 70,900 |
| 2011/11/29 | 6,970 | 7,060 | 6,920 | 7,050 | +160 | +2.3% | 64,800 |
| 2011/11/28 | 6,870 | 6,990 | 6,840 | 6,890 | +120 | +1.8% | 52,400 |
| 2011/11/25 | 6,720 | 6,820 | 6,700 | 6,770 | +30 | +0.4% | 65,800 |
| 2011/11/24 | 6,800 | 6,870 | 6,710 | 6,740 | -160 | -2.3% | 124,900 |
| 2011/11/22 | 6,880 | 6,960 | 6,840 | 6,900 | -20 | -0.3% | 96,300 |
| 2011/11/21 | 6,970 | 7,000 | 6,910 | 6,920 | -50 | -0.7% | 71,900 |
| 2011/11/18 | 6,950 | 7,000 | 6,890 | 6,970 | -50 | -0.7% | 92,500 |
| 2011/11/17 | 6,990 | 7,060 | 6,920 | 7,020 | +20 | +0.3% | 95,300 |
| 2011/11/16 | 7,020 | 7,050 | 6,970 | 7,000 | +10 | +0.1% | 90,900 |
| 2011/11/15 | 7,000 | 7,020 | 6,950 | 6,990 | -10 | -0.1% | 83,700 |
| 2011/11/14 | 7,000 | 7,070 | 6,940 | 7,000 | +40 | +0.6% | 83,500 |
| 2011/11/11 | 6,940 | 7,050 | 6,920 | 6,960 | -30 | -0.4% | 96,100 |
| 2011/11/10 | 6,900 | 7,000 | 6,840 | 6,990 | -160 | -2.2% | 116,400 |
| 2011/11/09 | 7,110 | 7,170 | 7,080 | 7,150 | +70 | +1% | 80,800 |
| 2011/11/08 | 7,020 | 7,130 | 7,020 | 7,080 | +70 | +1% | 105,200 |
| 2011/11/07 | 7,170 | 7,170 | 6,930 | 7,010 | -270 | -3.7% | 186,600 |
| 2011/11/04 | 7,300 | 7,320 | 7,160 | 7,280 | +100 | +1.4% | 114,200 |
| 2011/11/02 | 7,320 | 7,320 | 7,150 | 7,180 | -210 | -2.8% | 133,500 |
| 2011/11/01 | 7,580 | 7,580 | 7,370 | 7,390 | -220 | -2.9% | 109,900 |
| 2011/10/31 | 7,710 | 7,830 | 7,600 | 7,610 | -90 | -1.2% | 103,400 |
| 2011/10/28 | 7,710 | 7,740 | 7,610 | 7,700 | +90 | +1.2% | 155,900 |
| 2011/10/27 | 7,610 | 7,650 | 7,470 | 7,610 | +70 | +0.9% | 133,000 |
3151～
3200
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
