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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/10 | 1,565 | 1,578 | 1,558 | 1,574 | +3 | +0.2% | 157,500 |
| 2022/11/09 | 1,569 | 1,591 | 1,565 | 1,571 | ±0 | ±0% | 159,900 |
| 2022/11/08 | 1,600 | 1,601 | 1,562 | 1,571 | -13 | -0.8% | 209,800 |
| 2022/11/07 | 1,584 | 1,590 | 1,570 | 1,584 | +5 | +0.3% | 179,300 |
| 2022/11/04 | 1,585 | 1,593 | 1,561 | 1,579 | -20 | -1.3% | 177,000 |
| 2022/11/02 | 1,549 | 1,599 | 1,531 | 1,599 | +73 | +4.8% | 350,500 |
| 2022/11/01 | 1,542 | 1,542 | 1,511 | 1,526 | -26 | -1.7% | 328,800 |
| 2022/10/31 | 1,504 | 1,552 | 1,499 | 1,552 | +68 | +4.6% | 351,600 |
| 2022/10/28 | 1,450 | 1,503 | 1,450 | 1,484 | +17 | +1.2% | 567,400 |
| 2022/10/27 | 1,486 | 1,517 | 1,440 | 1,467 | -30 | -2% | 562,600 |
| 2022/10/26 | 1,500 | 1,504 | 1,490 | 1,497 | -2 | -0.1% | 158,900 |
| 2022/10/25 | 1,490 | 1,499 | 1,485 | 1,499 | +27 | +1.8% | 170,600 |
| 2022/10/24 | 1,479 | 1,490 | 1,468 | 1,472 | +23 | +1.6% | 170,700 |
| 2022/10/21 | 1,459 | 1,465 | 1,446 | 1,449 | -16 | -1.1% | 108,100 |
| 2022/10/20 | 1,445 | 1,473 | 1,445 | 1,465 | -6 | -0.4% | 181,300 |
| 2022/10/19 | 1,445 | 1,473 | 1,445 | 1,471 | +18 | +1.2% | 122,700 |
| 2022/10/18 | 1,459 | 1,459 | 1,442 | 1,453 | +22 | +1.5% | 118,400 |
| 2022/10/17 | 1,424 | 1,436 | 1,422 | 1,431 | -5 | -0.3% | 107,500 |
| 2022/10/14 | 1,449 | 1,453 | 1,424 | 1,436 | +17 | +1.2% | 129,500 |
| 2022/10/13 | 1,408 | 1,423 | 1,397 | 1,419 | +11 | +0.8% | 122,200 |
| 2022/10/12 | 1,429 | 1,438 | 1,403 | 1,408 | -25 | -1.7% | 161,600 |
651～
700
件表示中 / 3765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 | 263,600円 | -6.1% | -42.0% | 3.60% | 16.03倍 | 0.71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 |
| エクセディ | 522,000円 | -7.9% | -11.8% | 5.75% | 15.90倍 | 1.06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 |
| 名村造 | 344,500円 | -0.8% | -28.8% | 1.16% | 15.95倍 | 2.29倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 日野自 | 40,100円 | -11.6% | -11.0% | 0.00% | 11.51倍 | 1.29倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 184,500円 | -6.6% | -0.3% | 4.88% | 23.06倍 | 0.72倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
