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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,528 | 1,535 | 1,521 | 1,529 | +13 | +0.9% | 99,900 |
| 2022/08/25 | 1,530 | 1,536 | 1,516 | 1,516 | -34 | -2.2% | 201,100 |
| 2022/08/24 | 1,545 | 1,557 | 1,543 | 1,550 | +22 | +1.4% | 112,500 |
| 2022/08/23 | 1,545 | 1,545 | 1,523 | 1,528 | -34 | -2.2% | 117,700 |
| 2022/08/22 | 1,543 | 1,573 | 1,541 | 1,562 | +2 | +0.1% | 106,900 |
| 2022/08/19 | 1,568 | 1,580 | 1,554 | 1,560 | +19 | +1.2% | 96,400 |
| 2022/08/18 | 1,541 | 1,551 | 1,536 | 1,541 | -17 | -1.1% | 72,400 |
| 2022/08/17 | 1,549 | 1,558 | 1,534 | 1,558 | +27 | +1.8% | 123,400 |
| 2022/08/16 | 1,547 | 1,547 | 1,521 | 1,531 | -21 | -1.4% | 56,200 |
| 2022/08/15 | 1,559 | 1,559 | 1,543 | 1,552 | -3 | -0.2% | 94,600 |
| 2022/08/12 | 1,546 | 1,556 | 1,535 | 1,555 | +39 | +2.6% | 167,200 |
| 2022/08/10 | 1,506 | 1,516 | 1,488 | 1,516 | +3 | +0.2% | 99,700 |
| 2022/08/09 | 1,496 | 1,528 | 1,490 | 1,513 | +15 | +1% | 242,200 |
| 2022/08/08 | 1,459 | 1,498 | 1,458 | 1,498 | +26 | +1.8% | 146,000 |
| 2022/08/05 | 1,453 | 1,472 | 1,453 | 1,472 | -1 | -0.1% | 121,900 |
| 2022/08/04 | 1,495 | 1,495 | 1,459 | 1,473 | -11 | -0.7% | 125,000 |
| 2022/08/03 | 1,478 | 1,492 | 1,454 | 1,484 | +4 | +0.3% | 176,000 |
| 2022/08/02 | 1,457 | 1,482 | 1,445 | 1,480 | +6 | +0.4% | 223,500 |
| 2022/08/01 | 1,460 | 1,479 | 1,452 | 1,474 | +18 | +1.2% | 254,100 |
| 2022/07/29 | 1,519 | 1,519 | 1,443 | 1,456 | -48 | -3.2% | 572,500 |
| 2022/07/28 | 1,572 | 1,573 | 1,473 | 1,504 | -81 | -5.1% | 617,300 |
| 2022/07/27 | 1,568 | 1,586 | 1,566 | 1,585 | -3 | -0.2% | 88,700 |
| 2022/07/26 | 1,578 | 1,599 | 1,577 | 1,588 | +26 | +1.7% | 166,600 |
| 2022/07/25 | 1,582 | 1,591 | 1,561 | 1,562 | -45 | -2.8% | 150,900 |
| 2022/07/22 | 1,575 | 1,613 | 1,573 | 1,607 | +38 | +2.4% | 322,800 |
| 2022/07/21 | 1,560 | 1,575 | 1,557 | 1,569 | -1 | -0.1% | 124,200 |
| 2022/07/20 | 1,555 | 1,578 | 1,553 | 1,570 | +52 | +3.4% | 297,100 |
| 2022/07/19 | 1,498 | 1,519 | 1,494 | 1,518 | +37 | +2.5% | 197,500 |
| 2022/07/15 | 1,481 | 1,492 | 1,473 | 1,481 | +8 | +0.5% | 137,500 |
| 2022/07/14 | 1,452 | 1,473 | 1,450 | 1,473 | +3 | +0.2% | 140,200 |
| 2022/07/13 | 1,474 | 1,482 | 1,467 | 1,470 | +22 | +1.5% | 158,800 |
| 2022/07/12 | 1,480 | 1,480 | 1,440 | 1,448 | -38 | -2.6% | 241,500 |
| 2022/07/11 | 1,493 | 1,498 | 1,481 | 1,486 | +26 | +1.8% | 196,700 |
| 2022/07/08 | 1,457 | 1,480 | 1,452 | 1,460 | +10 | +0.7% | 242,600 |
| 2022/07/07 | 1,445 | 1,458 | 1,430 | 1,450 | +17 | +1.2% | 154,600 |
| 2022/07/06 | 1,450 | 1,451 | 1,423 | 1,433 | -33 | -2.3% | 168,800 |
| 2022/07/05 | 1,497 | 1,500 | 1,461 | 1,466 | -3 | -0.2% | 175,300 |
| 2022/07/04 | 1,460 | 1,473 | 1,457 | 1,469 | +33 | +2.3% | 203,300 |
| 2022/07/01 | 1,473 | 1,483 | 1,427 | 1,436 | -44 | -3% | 220,200 |
| 2022/06/30 | 1,490 | 1,498 | 1,474 | 1,480 | -8 | -0.5% | 272,000 |
| 2022/06/29 | 1,503 | 1,508 | 1,485 | 1,488 | -15 | -1% | 341,600 |
| 2022/06/28 | 1,485 | 1,505 | 1,483 | 1,503 | +31 | +2.1% | 224,500 |
| 2022/06/27 | 1,495 | 1,501 | 1,464 | 1,472 | +5 | +0.3% | 130,500 |
| 2022/06/24 | 1,471 | 1,472 | 1,453 | 1,467 | -8 | -0.5% | 139,600 |
| 2022/06/23 | 1,475 | 1,484 | 1,464 | 1,475 | +9 | +0.6% | 151,400 |
| 2022/06/22 | 1,464 | 1,485 | 1,460 | 1,466 | +27 | +1.9% | 172,100 |
| 2022/06/21 | 1,428 | 1,456 | 1,428 | 1,439 | +14 | +1% | 199,800 |
| 2022/06/20 | 1,470 | 1,476 | 1,417 | 1,425 | -16 | -1.1% | 179,600 |
| 2022/06/17 | 1,413 | 1,449 | 1,408 | 1,441 | -24 | -1.6% | 265,600 |
| 2022/06/16 | 1,442 | 1,469 | 1,437 | 1,465 | +23 | +1.6% | 206,800 |
551～
600
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% | 18.54倍 | 0.90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% | 11.98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 | 0.86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
