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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,463 | 1,468 | 1,453 | 1,461 | +1 | +0.1% | 92,700 |
| 2023/01/24 | 1,449 | 1,464 | 1,444 | 1,460 | +28 | +2% | 178,600 |
| 2023/01/23 | 1,425 | 1,439 | 1,421 | 1,432 | +7 | +0.5% | 153,800 |
| 2023/01/20 | 1,426 | 1,427 | 1,413 | 1,425 | +6 | +0.4% | 69,800 |
| 2023/01/19 | 1,437 | 1,440 | 1,416 | 1,419 | -17 | -1.2% | 103,100 |
| 2023/01/18 | 1,422 | 1,448 | 1,411 | 1,436 | +22 | +1.6% | 106,000 |
| 2023/01/17 | 1,388 | 1,417 | 1,388 | 1,414 | +30 | +2.2% | 126,200 |
| 2023/01/16 | 1,387 | 1,399 | 1,378 | 1,384 | -11 | -0.8% | 127,300 |
| 2023/01/13 | 1,424 | 1,426 | 1,390 | 1,395 | -16 | -1.1% | 142,500 |
| 2023/01/12 | 1,420 | 1,429 | 1,411 | 1,411 | -3 | -0.2% | 121,800 |
| 2023/01/11 | 1,408 | 1,416 | 1,403 | 1,414 | +15 | +1.1% | 97,900 |
| 2023/01/10 | 1,408 | 1,413 | 1,394 | 1,399 | +3 | +0.2% | 94,900 |
| 2023/01/06 | 1,381 | 1,406 | 1,381 | 1,396 | -4 | -0.3% | 103,500 |
| 2023/01/05 | 1,390 | 1,401 | 1,385 | 1,400 | +10 | +0.7% | 92,300 |
| 2023/01/04 | 1,412 | 1,412 | 1,389 | 1,390 | -23 | -1.6% | 124,300 |
| 2022/12/30 | 1,425 | 1,434 | 1,413 | 1,413 | -9 | -0.6% | 99,100 |
| 2022/12/29 | 1,400 | 1,422 | 1,396 | 1,422 | +5 | +0.4% | 110,600 |
| 2022/12/28 | 1,407 | 1,417 | 1,402 | 1,417 | +10 | +0.7% | 97,900 |
| 2022/12/27 | 1,420 | 1,422 | 1,403 | 1,407 | -7 | -0.5% | 93,400 |
| 2022/12/26 | 1,398 | 1,416 | 1,398 | 1,414 | +22 | +1.6% | 120,600 |
| 2022/12/23 | 1,397 | 1,398 | 1,387 | 1,392 | -18 | -1.3% | 104,500 |
| 2022/12/22 | 1,410 | 1,417 | 1,404 | 1,410 | +15 | +1.1% | 114,600 |
| 2022/12/21 | 1,413 | 1,413 | 1,382 | 1,395 | -23 | -1.6% | 218,100 |
| 2022/12/20 | 1,446 | 1,451 | 1,408 | 1,418 | -26 | -1.8% | 159,500 |
| 2022/12/19 | 1,442 | 1,455 | 1,439 | 1,444 | -6 | -0.4% | 103,300 |
| 2022/12/16 | 1,477 | 1,477 | 1,448 | 1,450 | -29 | -2% | 186,600 |
| 2022/12/15 | 1,466 | 1,483 | 1,463 | 1,479 | +1 | +0.1% | 133,400 |
| 2022/12/14 | 1,470 | 1,481 | 1,468 | 1,478 | +12 | +0.8% | 99,600 |
| 2022/12/13 | 1,490 | 1,490 | 1,466 | 1,466 | ±0 | ±0% | 93,200 |
| 2022/12/12 | 1,457 | 1,472 | 1,448 | 1,466 | +17 | +1.2% | 117,900 |
| 2022/12/09 | 1,420 | 1,455 | 1,420 | 1,449 | -1 | -0.1% | 185,500 |
| 2022/12/08 | 1,450 | 1,454 | 1,440 | 1,450 | -7 | -0.5% | 130,400 |
| 2022/12/07 | 1,474 | 1,483 | 1,457 | 1,457 | -28 | -1.9% | 168,700 |
| 2022/12/06 | 1,475 | 1,488 | 1,466 | 1,485 | -15 | -1% | 256,100 |
| 2022/12/05 | 1,512 | 1,512 | 1,487 | 1,500 | -14 | -0.9% | 165,500 |
| 2022/12/02 | 1,542 | 1,554 | 1,499 | 1,514 | -40 | -2.6% | 170,500 |
| 2022/12/01 | 1,564 | 1,566 | 1,545 | 1,554 | +2 | +0.1% | 152,100 |
| 2022/11/30 | 1,563 | 1,566 | 1,546 | 1,552 | -21 | -1.3% | 225,800 |
| 2022/11/29 | 1,597 | 1,597 | 1,569 | 1,573 | -32 | -2% | 201,600 |
| 2022/11/28 | 1,626 | 1,630 | 1,592 | 1,605 | -12 | -0.7% | 205,400 |
| 2022/11/25 | 1,638 | 1,638 | 1,609 | 1,617 | -21 | -1.3% | 118,400 |
| 2022/11/24 | 1,644 | 1,656 | 1,638 | 1,638 | +12 | +0.7% | 176,600 |
| 2022/11/22 | 1,630 | 1,639 | 1,617 | 1,626 | +27 | +1.7% | 200,900 |
| 2022/11/21 | 1,605 | 1,616 | 1,594 | 1,599 | +3 | +0.2% | 118,500 |
| 2022/11/18 | 1,574 | 1,608 | 1,572 | 1,596 | +38 | +2.4% | 184,900 |
| 2022/11/17 | 1,561 | 1,576 | 1,553 | 1,558 | -3 | -0.2% | 68,700 |
| 2022/11/16 | 1,558 | 1,577 | 1,543 | 1,561 | -1 | -0.1% | 157,800 |
| 2022/11/15 | 1,531 | 1,569 | 1,526 | 1,562 | +29 | +1.9% | 127,900 |
| 2022/11/14 | 1,549 | 1,549 | 1,526 | 1,533 | -20 | -1.3% | 140,500 |
| 2022/11/11 | 1,597 | 1,601 | 1,553 | 1,553 | -21 | -1.3% | 171,900 |
451～
500
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「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 | 210,900円 | -3.8% | -29.3% | 4.27% | 8.11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 | 346,000円 | -4.3% | -0.4% | 1.45% | 23.86倍 | 2.03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 | 443,500円 | -2.7% | - | 4.51% | 18.53倍 | 0.89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 | 302,000円 | +1.1% | -11.3% | 6.69% | 11.97倍 | 0.81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 | 109,500円 | +16.7% | +252.0% | 1.19% | 61.79倍 | 0.87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
