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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 8,750 | 8,750 | 8,600 | 8,670 | -170 | -1.9% | 88,400 |
| 2010/08/03 | 8,900 | 8,910 | 8,770 | 8,840 | +90 | +1% | 89,600 |
| 2010/08/02 | 8,840 | 8,890 | 8,700 | 8,750 | -10 | -0.1% | 81,800 |
| 2010/07/30 | 8,780 | 8,790 | 8,690 | 8,760 | -10 | -0.1% | 110,600 |
| 2010/07/29 | 8,940 | 8,940 | 8,740 | 8,770 | -200 | -2.2% | 113,300 |
| 2010/07/28 | 8,950 | 9,000 | 8,880 | 8,970 | +90 | +1% | 128,100 |
| 2010/07/27 | 8,850 | 8,960 | 8,770 | 8,880 | +40 | +0.5% | 78,900 |
| 2010/07/26 | 8,900 | 8,920 | 8,780 | 8,840 | +70 | +0.8% | 52,500 |
| 2010/07/23 | 8,760 | 8,820 | 8,640 | 8,770 | +210 | +2.5% | 70,800 |
| 2010/07/22 | 8,560 | 8,620 | 8,520 | 8,560 | -20 | -0.2% | 93,400 |
| 2010/07/21 | 8,650 | 8,650 | 8,500 | 8,580 | +30 | +0.4% | 104,200 |
| 2010/07/20 | 8,550 | 8,630 | 8,490 | 8,550 | +10 | +0.1% | 138,000 |
| 2010/07/16 | 8,730 | 8,760 | 8,500 | 8,540 | -200 | -2.3% | 82,800 |
| 2010/07/15 | 8,880 | 8,880 | 8,710 | 8,740 | -220 | -2.5% | 108,300 |
| 2010/07/14 | 8,810 | 8,980 | 8,780 | 8,960 | +280 | +3.2% | 103,300 |
| 2010/07/13 | 8,760 | 8,820 | 8,610 | 8,680 | -70 | -0.8% | 136,300 |
| 2010/07/12 | 8,710 | 8,850 | 8,680 | 8,750 | +40 | +0.5% | 92,500 |
| 2010/07/09 | 8,610 | 8,760 | 8,560 | 8,710 | +160 | +1.9% | 115,500 |
| 2010/07/08 | 8,610 | 8,640 | 8,480 | 8,550 | +120 | +1.4% | 113,800 |
| 2010/07/07 | 8,350 | 8,430 | 8,220 | 8,430 | +110 | +1.3% | 162,700 |
| 2010/07/06 | 8,130 | 8,320 | 8,010 | 8,320 | +140 | +1.7% | 82,700 |
| 2010/07/05 | 8,140 | 8,210 | 8,110 | 8,180 | +50 | +0.6% | 50,700 |
| 2010/07/02 | 8,130 | 8,170 | 8,010 | 8,130 | +50 | +0.6% | 108,300 |
| 2010/07/01 | 8,020 | 8,140 | 7,960 | 8,080 | -90 | -1.1% | 124,900 |
| 2010/06/30 | 8,010 | 8,240 | 7,990 | 8,170 | +80 | +1% | 198,100 |
| 2010/06/29 | 8,210 | 8,290 | 8,040 | 8,090 | -70 | -0.9% | 105,200 |
| 2010/06/28 | 8,270 | 8,280 | 8,110 | 8,160 | -100 | -1.2% | 92,600 |
| 2010/06/25 | 8,360 | 8,400 | 8,220 | 8,260 | -120 | -1.4% | 97,600 |
| 2010/06/24 | 8,360 | 8,490 | 8,350 | 8,380 | +40 | +0.5% | 107,300 |
| 2010/06/23 | 8,400 | 8,450 | 8,290 | 8,340 | -180 | -2.1% | 94,300 |
| 2010/06/22 | 8,570 | 8,570 | 8,480 | 8,520 | -90 | -1% | 76,300 |
| 2010/06/21 | 8,500 | 8,650 | 8,490 | 8,610 | +160 | +1.9% | 135,100 |
| 2010/06/18 | 8,530 | 8,530 | 8,400 | 8,450 | -90 | -1.1% | 129,500 |
| 2010/06/17 | 8,590 | 8,590 | 8,500 | 8,540 | -160 | -1.8% | 70,900 |
| 2010/06/16 | 8,640 | 8,750 | 8,620 | 8,700 | +210 | +2.5% | 136,400 |
| 2010/06/15 | 8,490 | 8,530 | 8,440 | 8,490 | -30 | -0.4% | 69,100 |
| 2010/06/14 | 8,510 | 8,550 | 8,470 | 8,520 | +130 | +1.5% | 99,500 |
| 2010/06/11 | 8,460 | 8,500 | 8,360 | 8,390 | +50 | +0.6% | 145,400 |
| 2010/06/10 | 8,320 | 8,370 | 8,200 | 8,340 | +120 | +1.5% | 181,200 |
| 2010/06/09 | 8,280 | 8,360 | 8,190 | 8,220 | -20 | -0.2% | 155,800 |
| 2010/06/08 | 8,170 | 8,430 | 8,160 | 8,240 | +90 | +1.1% | 185,600 |
| 2010/06/07 | 8,470 | 8,470 | 8,130 | 8,150 | -470 | -5.5% | 222,200 |
| 2010/06/04 | 8,600 | 8,660 | 8,540 | 8,620 | +30 | +0.3% | 184,800 |
| 2010/06/03 | 8,450 | 8,660 | 8,450 | 8,590 | +210 | +2.5% | 163,500 |
| 2010/06/02 | 8,360 | 8,530 | 8,310 | 8,380 | -60 | -0.7% | 193,200 |
| 2010/06/01 | 8,550 | 8,550 | 8,330 | 8,440 | -190 | -2.2% | 181,200 |
| 2010/05/31 | 8,560 | 8,680 | 8,530 | 8,630 | -50 | -0.6% | 193,600 |
| 2010/05/28 | 8,660 | 8,710 | 8,550 | 8,680 | +50 | +0.6% | 257,700 |
| 2010/05/27 | 8,510 | 8,640 | 8,330 | 8,630 | -30 | -0.3% | 290,900 |
| 2010/05/26 | 8,720 | 8,800 | 8,600 | 8,660 | +80 | +0.9% | 264,400 |
3501～
3550
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 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05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 | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36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 | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46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 | 180,500円 | +7.3% | -23.0% | 2.11% | 30.76倍 | 1.68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
