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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 8,290 | 8,300 | 7,950 | 8,030 | -310 | -3.7% | 300,900 |
| 2011/05/31 | 8,140 | 8,350 | 8,130 | 8,340 | +200 | +2.5% | 100,800 |
| 2011/05/30 | 8,120 | 8,190 | 8,090 | 8,140 | ±0 | ±0% | 53,800 |
| 2011/05/27 | 8,120 | 8,180 | 8,080 | 8,140 | +30 | +0.4% | 44,900 |
| 2011/05/26 | 8,130 | 8,140 | 8,070 | 8,110 | +20 | +0.2% | 89,300 |
| 2011/05/25 | 8,150 | 8,160 | 8,070 | 8,090 | -100 | -1.2% | 54,600 |
| 2011/05/24 | 8,040 | 8,190 | 8,040 | 8,190 | +60 | +0.7% | 92,800 |
| 2011/05/23 | 8,200 | 8,210 | 8,110 | 8,130 | -150 | -1.8% | 102,500 |
| 2011/05/20 | 8,350 | 8,390 | 8,260 | 8,280 | -30 | -0.4% | 57,400 |
| 2011/05/19 | 8,400 | 8,430 | 8,310 | 8,310 | -70 | -0.8% | 63,500 |
| 2011/05/18 | 8,350 | 8,420 | 8,330 | 8,380 | -30 | -0.4% | 75,300 |
| 2011/05/17 | 8,370 | 8,470 | 8,270 | 8,410 | +90 | +1.1% | 93,400 |
| 2011/05/16 | 8,280 | 8,370 | 8,240 | 8,320 | -80 | -1% | 78,100 |
| 2011/05/13 | 8,410 | 8,420 | 8,260 | 8,400 | -50 | -0.6% | 96,900 |
| 2011/05/12 | 8,490 | 8,540 | 8,440 | 8,450 | -70 | -0.8% | 88,700 |
| 2011/05/11 | 8,660 | 8,680 | 8,470 | 8,520 | -50 | -0.6% | 153,600 |
| 2011/05/10 | 8,690 | 8,720 | 8,510 | 8,570 | +180 | +2.1% | 259,600 |
| 2011/05/09 | 8,470 | 8,470 | 8,360 | 8,390 | -10 | -0.1% | 81,100 |
| 2011/05/06 | 8,390 | 8,440 | 8,260 | 8,400 | -20 | -0.2% | 104,000 |
| 2011/05/02 | 8,430 | 8,540 | 8,380 | 8,420 | +20 | +0.2% | 74,200 |
| 2011/04/28 | 8,300 | 8,440 | 8,280 | 8,400 | +200 | +2.4% | 139,000 |
| 2011/04/27 | 8,200 | 8,300 | 8,180 | 8,200 | +20 | +0.2% | 87,700 |
| 2011/04/26 | 8,280 | 8,280 | 8,130 | 8,180 | -100 | -1.2% | 57,900 |
| 2011/04/25 | 8,330 | 8,370 | 8,220 | 8,280 | ±0 | ±0% | 81,500 |
| 2011/04/22 | 8,200 | 8,320 | 8,180 | 8,280 | -10 | -0.1% | 82,500 |
| 2011/04/21 | 8,370 | 8,370 | 8,260 | 8,290 | -10 | -0.1% | 74,800 |
| 2011/04/20 | 8,290 | 8,360 | 8,260 | 8,300 | +160 | +2% | 106,200 |
| 2011/04/19 | 8,250 | 8,250 | 8,100 | 8,140 | -210 | -2.5% | 180,900 |
| 2011/04/18 | 8,400 | 8,420 | 8,310 | 8,350 | -50 | -0.6% | 110,500 |
| 2011/04/15 | 8,390 | 8,420 | 8,340 | 8,400 | -60 | -0.7% | 64,600 |
| 2011/04/14 | 8,370 | 8,500 | 8,360 | 8,460 | +10 | +0.1% | 79,300 |
| 2011/04/13 | 8,300 | 8,460 | 8,250 | 8,450 | +110 | +1.3% | 54,300 |
| 2011/04/12 | 8,180 | 8,420 | 8,180 | 8,340 | -140 | -1.7% | 111,800 |
| 2011/04/11 | 8,400 | 8,500 | 8,360 | 8,480 | -40 | -0.5% | 142,100 |
| 2011/04/08 | 8,410 | 8,560 | 8,350 | 8,520 | -40 | -0.5% | 198,400 |
| 2011/04/07 | 8,620 | 8,690 | 8,500 | 8,560 | -180 | -2.1% | 181,300 |
| 2011/04/06 | 8,800 | 8,850 | 8,630 | 8,740 | -60 | -0.7% | 105,000 |
| 2011/04/05 | 8,940 | 8,950 | 8,710 | 8,800 | -130 | -1.5% | 98,100 |
| 2011/04/04 | 8,960 | 9,050 | 8,920 | 8,930 | +70 | +0.8% | 117,800 |
| 2011/04/01 | 8,960 | 9,000 | 8,850 | 8,860 | -100 | -1.1% | 141,900 |
| 2011/03/31 | 9,000 | 9,000 | 8,820 | 8,960 | +80 | +0.9% | 124,300 |
| 2011/03/30 | 8,740 | 8,890 | 8,700 | 8,880 | +190 | +2.2% | 78,600 |
| 2011/03/29 | 8,710 | 8,760 | 8,600 | 8,690 | -90 | -1% | 108,000 |
| 2011/03/28 | 8,760 | 8,800 | 8,680 | 8,780 | +60 | +0.7% | 136,300 |
| 2011/03/25 | 8,760 | 8,790 | 8,660 | 8,720 | +80 | +0.9% | 218,600 |
| 2011/03/24 | 8,710 | 8,790 | 8,610 | 8,640 | -80 | -0.9% | 210,000 |
| 2011/03/23 | 8,940 | 8,940 | 8,660 | 8,720 | -210 | -2.4% | 165,600 |
| 2011/03/22 | 8,780 | 8,940 | 8,720 | 8,930 | +310 | +3.6% | 155,100 |
| 2011/03/18 | 8,590 | 8,790 | 8,500 | 8,620 | +180 | +2.1% | 154,100 |
| 2011/03/17 | 8,300 | 8,610 | 7,910 | 8,440 | -240 | -2.8% | 270,700 |
3301～
3350
件表示中 / 3585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 | 488,200円 | -0.1% | -21.8% | 0.82% | 28.42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 | 100,200円 | -9.6% | - | 0.00% | 130.13倍 | 5.00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 | 199,100円 | -4.0% | -27.3% | 2.81% | 18.81倍 | 0.94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 | 182,600円 | +7.3% | -23.0% | 2.08% | 31.12倍 | 1.70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
