東海理化電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,117 | 2,129 | 2,104 | 2,104 | -13 | -0.6% | 101,500 |
| 2024/11/20 | 2,127 | 2,145 | 2,112 | 2,117 | -13 | -0.6% | 127,300 |
| 2024/11/19 | 2,128 | 2,149 | 2,122 | 2,130 | +11 | +0.5% | 154,800 |
| 2024/11/18 | 2,105 | 2,128 | 2,099 | 2,119 | +14 | +0.7% | 193,100 |
| 2024/11/15 | 2,142 | 2,145 | 2,105 | 2,105 | -10 | -0.5% | 185,700 |
| 2024/11/14 | 2,130 | 2,149 | 2,113 | 2,115 | ±0 | ±0% | 147,400 |
| 2024/11/13 | 2,145 | 2,155 | 2,099 | 2,115 | -19 | -0.9% | 170,100 |
| 2024/11/12 | 2,130 | 2,153 | 2,124 | 2,134 | +18 | +0.9% | 181,700 |
| 2024/11/11 | 2,082 | 2,116 | 2,064 | 2,116 | +26 | +1.2% | 186,900 |
| 2024/11/08 | 2,151 | 2,151 | 2,082 | 2,090 | -66 | -3.1% | 202,600 |
| 2024/11/07 | 2,170 | 2,191 | 2,149 | 2,156 | -14 | -0.6% | 201,800 |
| 2024/11/06 | 2,115 | 2,170 | 2,112 | 2,170 | +47 | +2.2% | 295,100 |
| 2024/11/05 | 2,133 | 2,152 | 2,118 | 2,123 | -8 | -0.4% | 226,500 |
| 2024/11/01 | 2,163 | 2,184 | 2,121 | 2,131 | -43 | -2% | 316,800 |
| 2024/10/31 | 2,172 | 2,192 | 2,097 | 2,174 | +15 | +0.7% | 606,100 |
| 2024/10/30 | 2,021 | 2,206 | 2,021 | 2,159 | +138 | +6.8% | 919,300 |
| 2024/10/29 | 2,021 | 2,028 | 2,004 | 2,021 | +6 | +0.3% | 169,100 |
| 2024/10/28 | 1,986 | 2,021 | 1,973 | 2,015 | +28 | +1.4% | 133,200 |
| 2024/10/25 | 1,986 | 1,997 | 1,971 | 1,987 | +5 | +0.3% | 97,800 |
| 2024/10/24 | 1,970 | 1,990 | 1,948 | 1,982 | +6 | +0.3% | 179,300 |
| 2024/10/23 | 1,970 | 2,008 | 1,970 | 1,976 | +8 | +0.4% | 159,000 |
| 2024/10/22 | 1,963 | 1,980 | 1,958 | 1,968 | +5 | +0.3% | 119,800 |
| 2024/10/21 | 1,953 | 1,969 | 1,947 | 1,963 | +10 | +0.5% | 91,700 |
| 2024/10/18 | 1,951 | 1,953 | 1,937 | 1,953 | +18 | +0.9% | 83,300 |
| 2024/10/17 | 1,950 | 1,965 | 1,935 | 1,935 | -13 | -0.7% | 93,000 |
| 2024/10/16 | 1,950 | 1,977 | 1,941 | 1,948 | -20 | -1% | 141,300 |
| 2024/10/15 | 1,980 | 1,986 | 1,958 | 1,968 | +5 | +0.3% | 111,300 |
| 2024/10/11 | 1,970 | 1,978 | 1,963 | 1,963 | -11 | -0.6% | 104,200 |
| 2024/10/10 | 1,977 | 1,982 | 1,968 | 1,974 | +6 | +0.3% | 89,600 |
| 2024/10/09 | 1,982 | 1,988 | 1,960 | 1,968 | -3 | -0.2% | 111,200 |
| 2024/10/08 | 1,994 | 1,998 | 1,963 | 1,971 | -43 | -2.1% | 125,200 |
| 2024/10/07 | 2,005 | 2,020 | 1,997 | 2,014 | +34 | +1.7% | 161,400 |
| 2024/10/04 | 1,982 | 1,986 | 1,975 | 1,980 | +10 | +0.5% | 110,800 |
| 2024/10/03 | 1,980 | 1,990 | 1,970 | 1,970 | +26 | +1.3% | 88,400 |
| 2024/10/02 | 1,955 | 1,972 | 1,940 | 1,944 | -20 | -1% | 131,000 |
| 2024/10/01 | 1,959 | 1,968 | 1,935 | 1,964 | +4 | +0.2% | 170,100 |
| 2024/09/30 | 1,958 | 1,977 | 1,933 | 1,960 | -43 | -2.1% | 206,900 |
| 2024/09/27 | 1,984 | 2,007 | 1,983 | 2,003 | -25 | -1.2% | 180,300 |
| 2024/09/26 | 2,024 | 2,028 | 1,997 | 2,028 | +36 | +1.8% | 163,500 |
| 2024/09/25 | 1,976 | 2,008 | 1,975 | 1,992 | +7 | +0.4% | 130,200 |
| 2024/09/24 | 2,000 | 2,011 | 1,978 | 1,985 | +4 | +0.2% | 123,400 |
| 2024/09/20 | 1,998 | 1,998 | 1,974 | 1,981 | +11 | +0.6% | 310,000 |
| 2024/09/19 | 1,978 | 1,989 | 1,964 | 1,970 | +24 | +1.2% | 98,000 |
| 2024/09/18 | 1,935 | 1,953 | 1,930 | 1,946 | +25 | +1.3% | 98,500 |
| 2024/09/17 | 1,920 | 1,927 | 1,895 | 1,921 | +15 | +0.8% | 193,900 |
| 2024/09/13 | 1,905 | 1,918 | 1,897 | 1,906 | -14 | -0.7% | 147,900 |
| 2024/09/12 | 1,918 | 1,932 | 1,901 | 1,920 | +36 | +1.9% | 148,900 |
| 2024/09/11 | 1,903 | 1,916 | 1,875 | 1,884 | -39 | -2% | 231,900 |
| 2024/09/10 | 1,935 | 1,947 | 1,923 | 1,923 | -19 | -1% | 161,700 |
| 2024/09/09 | 1,920 | 1,943 | 1,906 | 1,942 | -11 | -0.6% | 159,000 |
1～
50
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「東海理化」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 |
|---|---|---|---|---|---|---|---|---|
| 東海理化 | 210,400円 | -3.8% | -29.3% | 4.28% | 8.09倍 | 0.57倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 344,500円 | -4.3% | -0.4% | 1.45% | 23.76倍 | 2.02倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| エクセディ | 436,500円 | -2.7% | - | 4.58% | 18.24倍 | 0.88倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| エフ・シー・シー | 306,000円 | +1.1% | -11.3% | 6.60% | 12.13倍 | 0.82倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け５割。海外比率高くアジアが稼ぎ頭 |
| 産車体 | 113,500円 | +16.7% | +252.0% | 1.15% | 64.05倍 | 0.90倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
