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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 9,240 | 9,240 | 9,100 | 9,150 | -80 | -0.9% | 58,200 |
| 2010/12/29 | 9,210 | 9,230 | 9,190 | 9,230 | +40 | +0.4% | 27,400 |
| 2010/12/28 | 9,240 | 9,270 | 9,180 | 9,190 | -20 | -0.2% | 44,600 |
| 2010/12/27 | 9,200 | 9,270 | 9,160 | 9,210 | +70 | +0.8% | 63,600 |
| 2010/12/24 | 9,110 | 9,200 | 9,110 | 9,140 | -70 | -0.8% | 45,100 |
| 2010/12/22 | 9,240 | 9,310 | 9,170 | 9,210 | -60 | -0.6% | 88,100 |
| 2010/12/21 | 9,300 | 9,340 | 9,260 | 9,270 | +40 | +0.4% | 94,200 |
| 2010/12/20 | 9,000 | 9,350 | 8,980 | 9,230 | +300 | +3.4% | 250,300 |
| 2010/12/17 | 8,840 | 8,980 | 8,840 | 8,930 | -40 | -0.4% | 49,600 |
| 2010/12/16 | 8,970 | 9,000 | 8,900 | 8,970 | +10 | +0.1% | 44,800 |
| 2010/12/15 | 8,840 | 8,980 | 8,830 | 8,960 | +10 | +0.1% | 79,900 |
| 2010/12/14 | 8,800 | 8,950 | 8,800 | 8,950 | +120 | +1.4% | 93,600 |
| 2010/12/13 | 8,670 | 8,830 | 8,650 | 8,830 | +130 | +1.5% | 47,700 |
| 2010/12/10 | 8,820 | 8,820 | 8,690 | 8,700 | -90 | -1% | 110,200 |
| 2010/12/09 | 8,790 | 8,850 | 8,760 | 8,790 | +30 | +0.3% | 50,500 |
| 2010/12/08 | 8,650 | 8,760 | 8,650 | 8,760 | +120 | +1.4% | 67,500 |
| 2010/12/07 | 8,750 | 8,750 | 8,570 | 8,640 | -50 | -0.6% | 46,900 |
| 2010/12/06 | 8,650 | 8,700 | 8,570 | 8,690 | -10 | -0.1% | 102,600 |
| 2010/12/03 | 8,500 | 8,710 | 8,500 | 8,700 | +290 | +3.4% | 140,300 |
| 2010/12/02 | 8,490 | 8,490 | 8,390 | 8,410 | +40 | +0.5% | 65,300 |
| 2010/12/01 | 8,310 | 8,370 | 8,260 | 8,370 | +100 | +1.2% | 111,800 |
| 2010/11/30 | 8,400 | 8,410 | 8,260 | 8,270 | -120 | -1.4% | 96,600 |
| 2010/11/29 | 8,340 | 8,450 | 8,330 | 8,390 | +20 | +0.2% | 84,100 |
| 2010/11/26 | 8,370 | 8,390 | 8,330 | 8,370 | -50 | -0.6% | 56,400 |
| 2010/11/25 | 8,410 | 8,460 | 8,350 | 8,420 | +20 | +0.2% | 61,900 |
| 2010/11/24 | 8,360 | 8,430 | 8,310 | 8,400 | -110 | -1.3% | 62,800 |
| 2010/11/22 | 8,450 | 8,540 | 8,430 | 8,510 | +130 | +1.6% | 55,000 |
| 2010/11/19 | 8,350 | 8,410 | 8,290 | 8,380 | +60 | +0.7% | 88,500 |
| 2010/11/18 | 8,220 | 8,330 | 8,220 | 8,320 | +110 | +1.3% | 68,400 |
| 2010/11/17 | 8,180 | 8,210 | 8,120 | 8,210 | -10 | -0.1% | 44,400 |
| 2010/11/16 | 8,300 | 8,300 | 8,210 | 8,220 | -50 | -0.6% | 118,400 |
| 2010/11/15 | 8,230 | 8,270 | 8,190 | 8,270 | +50 | +0.6% | 51,900 |
| 2010/11/12 | 8,250 | 8,260 | 8,190 | 8,220 | -20 | -0.2% | 120,000 |
| 2010/11/11 | 8,180 | 8,240 | 8,180 | 8,240 | +30 | +0.4% | 174,100 |
| 2010/11/10 | 8,050 | 8,250 | 8,030 | 8,210 | -90 | -1.1% | 372,600 |
| 2010/11/09 | 8,340 | 8,370 | 8,260 | 8,300 | -120 | -1.4% | 104,300 |
| 2010/11/08 | 8,440 | 8,510 | 8,380 | 8,420 | -20 | -0.2% | 102,900 |
| 2010/11/05 | 8,450 | 8,490 | 8,410 | 8,440 | +220 | +2.7% | 133,500 |
| 2010/11/04 | 8,260 | 8,300 | 8,200 | 8,220 | +30 | +0.4% | 116,700 |
| 2010/11/02 | 8,020 | 8,190 | 8,000 | 8,190 | +130 | +1.6% | 135,600 |
| 2010/11/01 | 8,100 | 8,150 | 8,010 | 8,060 | -40 | -0.5% | 76,500 |
| 2010/10/29 | 8,050 | 8,140 | 8,010 | 8,100 | +20 | +0.2% | 103,800 |
| 2010/10/28 | 8,210 | 8,220 | 8,070 | 8,080 | -120 | -1.5% | 176,300 |
| 2010/10/27 | 8,260 | 8,270 | 8,150 | 8,200 | +20 | +0.2% | 71,400 |
| 2010/10/26 | 8,220 | 8,270 | 8,180 | 8,180 | -40 | -0.5% | 92,300 |
| 2010/10/25 | 8,240 | 8,290 | 8,180 | 8,220 | -110 | -1.3% | 89,800 |
| 2010/10/22 | 8,300 | 8,380 | 8,280 | 8,330 | -20 | -0.2% | 99,700 |
| 2010/10/21 | 8,250 | 8,350 | 8,200 | 8,350 | +90 | +1.1% | 118,700 |
| 2010/10/20 | 8,300 | 8,300 | 8,200 | 8,260 | -70 | -0.8% | 98,100 |
| 2010/10/19 | 8,390 | 8,450 | 8,300 | 8,330 | ±0 | ±0% | 117,800 |
3401～
3450
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 | 1,792,500円 | +10.0% | +5.8% | 2.73% | 20.21倍 | 1.64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 | 488,400円 | -0.1% | -21.8% | 0.82% | 28.43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 | 99,900円 | -9.6% | - | 0.00% | 129.74倍 | 4.99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 | 196,300円 | -4.0% | -27.3% | 2.85% | 18.55倍 | 0.92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 | 179,900円 | +7.3% | -23.0% | 2.11% | 30.66倍 | 1.67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
