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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 7,450 | 7,610 | 7,400 | 7,540 | -30 | -0.4% | 121,600 |
| 2011/10/25 | 7,590 | 7,630 | 7,470 | 7,570 | +10 | +0.1% | 107,800 |
| 2011/10/24 | 7,480 | 7,650 | 7,480 | 7,560 | +130 | +1.7% | 78,600 |
| 2011/10/21 | 7,400 | 7,480 | 7,360 | 7,430 | +50 | +0.7% | 45,300 |
| 2011/10/20 | 7,500 | 7,500 | 7,340 | 7,380 | -120 | -1.6% | 78,100 |
| 2011/10/19 | 7,630 | 7,630 | 7,450 | 7,500 | -40 | -0.5% | 62,300 |
| 2011/10/18 | 7,600 | 7,600 | 7,480 | 7,540 | -150 | -2% | 61,500 |
| 2011/10/17 | 7,680 | 7,720 | 7,580 | 7,690 | +230 | +3.1% | 53,900 |
| 2011/10/14 | 7,540 | 7,560 | 7,450 | 7,460 | -150 | -2% | 70,600 |
| 2011/10/13 | 7,620 | 7,710 | 7,590 | 7,610 | +120 | +1.6% | 135,000 |
| 2011/10/12 | 7,450 | 7,530 | 7,380 | 7,490 | +20 | +0.3% | 72,500 |
| 2011/10/11 | 7,500 | 7,550 | 7,430 | 7,470 | +270 | +3.8% | 138,000 |
| 2011/10/07 | 7,200 | 7,290 | 7,190 | 7,200 | +60 | +0.8% | 58,700 |
| 2011/10/06 | 7,090 | 7,210 | 7,030 | 7,140 | +90 | +1.3% | 76,100 |
| 2011/10/05 | 7,190 | 7,190 | 7,040 | 7,050 | -160 | -2.2% | 128,700 |
| 2011/10/04 | 7,080 | 7,270 | 7,070 | 7,210 | +50 | +0.7% | 149,800 |
| 2011/10/03 | 7,090 | 7,160 | 6,970 | 7,160 | -80 | -1.1% | 120,700 |
| 2011/09/30 | 7,160 | 7,290 | 7,140 | 7,240 | +90 | +1.3% | 164,400 |
| 2011/09/29 | 6,990 | 7,150 | 6,980 | 7,150 | +150 | +2.1% | 149,700 |
| 2011/09/28 | 6,980 | 7,070 | 6,950 | 7,000 | ±0 | ±0% | 155,800 |
| 2011/09/27 | 6,980 | 7,000 | 6,900 | 7,000 | +110 | +1.6% | 136,000 |
| 2011/09/26 | 7,000 | 7,000 | 6,830 | 6,890 | -140 | -2% | 205,700 |
| 2011/09/22 | 7,070 | 7,070 | 6,940 | 7,030 | -240 | -3.3% | 284,900 |
| 2011/09/21 | 7,270 | 7,290 | 7,230 | 7,270 | -70 | -1% | 153,600 |
| 2011/09/20 | 7,370 | 7,380 | 7,290 | 7,340 | -120 | -1.6% | 101,900 |
| 2011/09/16 | 7,390 | 7,470 | 7,350 | 7,460 | +210 | +2.9% | 135,300 |
| 2011/09/15 | 7,150 | 7,340 | 7,140 | 7,250 | +160 | +2.3% | 188,300 |
| 2011/09/14 | 7,150 | 7,210 | 7,010 | 7,090 | -120 | -1.7% | 211,200 |
| 2011/09/13 | 7,210 | 7,210 | 7,100 | 7,210 | +60 | +0.8% | 219,200 |
| 2011/09/12 | 7,300 | 7,310 | 6,970 | 7,150 | -260 | -3.5% | 324,900 |
| 2011/09/09 | 7,420 | 7,490 | 7,380 | 7,410 | +60 | +0.8% | 278,000 |
| 2011/09/08 | 7,380 | 7,410 | 7,330 | 7,350 | ±0 | ±0% | 157,200 |
| 2011/09/07 | 7,200 | 7,370 | 7,200 | 7,350 | +200 | +2.8% | 203,100 |
| 2011/09/06 | 7,270 | 7,280 | 7,120 | 7,150 | -100 | -1.4% | 289,100 |
| 2011/09/05 | 7,250 | 7,280 | 7,170 | 7,250 | -100 | -1.4% | 217,200 |
| 2011/09/02 | 7,350 | 7,390 | 7,240 | 7,350 | +120 | +1.7% | 248,700 |
| 2011/09/01 | 7,230 | 7,250 | 7,190 | 7,230 | +70 | +1% | 116,400 |
| 2011/08/31 | 7,120 | 7,210 | 7,100 | 7,160 | +140 | +2% | 226,300 |
| 2011/08/30 | 7,000 | 7,050 | 6,960 | 7,020 | +80 | +1.2% | 80,500 |
| 2011/08/29 | 6,880 | 7,000 | 6,810 | 6,940 | +20 | +0.3% | 108,900 |
| 2011/08/26 | 6,830 | 6,950 | 6,800 | 6,920 | +50 | +0.7% | 121,700 |
| 2011/08/25 | 6,860 | 6,950 | 6,840 | 6,870 | +110 | +1.6% | 133,500 |
| 2011/08/24 | 6,880 | 6,910 | 6,730 | 6,760 | ±0 | ±0% | 174,400 |
| 2011/08/23 | 6,740 | 6,810 | 6,680 | 6,760 | +120 | +1.8% | 288,100 |
| 2011/08/22 | 6,600 | 6,780 | 6,600 | 6,640 | +60 | +0.9% | 271,500 |
| 2011/08/19 | 6,550 | 6,680 | 6,550 | 6,580 | +50 | +0.8% | 396,700 |
| 2011/08/18 | 6,620 | 6,670 | 6,510 | 6,530 | -110 | -1.7% | 248,800 |
| 2011/08/17 | 6,650 | 6,670 | 6,620 | 6,640 | -100 | -1.5% | 96,100 |
| 2011/08/16 | 6,760 | 6,850 | 6,700 | 6,740 | +10 | +0.1% | 233,700 |
| 2011/08/15 | 6,740 | 6,760 | 6,690 | 6,730 | +30 | +0.4% | 88,500 |
3201～
3250
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
