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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,365 | 1,366 | 1,318 | 1,327 | -20 | -1.5% | 265,900 |
| 2011/08/11 | 1,342 | 1,355 | 1,337 | 1,347 | -25 | -1.8% | 184,800 |
| 2011/08/10 | 1,397 | 1,412 | 1,368 | 1,372 | +5 | +0.4% | 354,000 |
| 2011/08/09 | 1,337 | 1,370 | 1,308 | 1,367 | -15 | -1.1% | 301,900 |
| 2011/08/08 | 1,409 | 1,412 | 1,381 | 1,382 | -57 | -4% | 305,300 |
| 2011/08/05 | 1,445 | 1,446 | 1,426 | 1,439 | -42 | -2.8% | 350,500 |
| 2011/08/04 | 1,470 | 1,488 | 1,450 | 1,481 | +18 | +1.2% | 306,600 |
| 2011/08/03 | 1,496 | 1,496 | 1,454 | 1,463 | -47 | -3.1% | 357,700 |
| 2011/08/02 | 1,553 | 1,553 | 1,500 | 1,510 | -42 | -2.7% | 448,100 |
| 2011/08/01 | 1,521 | 1,565 | 1,519 | 1,552 | +37 | +2.4% | 220,200 |
| 2011/07/29 | 1,558 | 1,558 | 1,513 | 1,515 | -44 | -2.8% | 216,200 |
| 2011/07/28 | 1,550 | 1,569 | 1,543 | 1,559 | +1 | +0.1% | 157,900 |
| 2011/07/27 | 1,566 | 1,569 | 1,544 | 1,558 | -22 | -1.4% | 169,800 |
| 2011/07/26 | 1,585 | 1,596 | 1,573 | 1,580 | +11 | +0.7% | 215,800 |
| 2011/07/25 | 1,576 | 1,592 | 1,567 | 1,569 | -17 | -1.1% | 243,000 |
| 2011/07/22 | 1,611 | 1,616 | 1,586 | 1,586 | -24 | -1.5% | 440,800 |
| 2011/07/21 | 1,612 | 1,626 | 1,605 | 1,610 | -2 | -0.1% | 266,100 |
| 2011/07/20 | 1,624 | 1,635 | 1,603 | 1,612 | -8 | -0.5% | 418,500 |
| 2011/07/19 | 1,633 | 1,658 | 1,605 | 1,620 | +67 | +4.3% | 624,900 |
| 2011/07/15 | 1,525 | 1,557 | 1,524 | 1,553 | +16 | +1% | 317,500 |
| 2011/07/14 | 1,515 | 1,551 | 1,509 | 1,537 | +20 | +1.3% | 156,100 |
| 2011/07/13 | 1,500 | 1,531 | 1,492 | 1,517 | -3 | -0.2% | 129,900 |
| 2011/07/12 | 1,522 | 1,527 | 1,504 | 1,520 | -28 | -1.8% | 262,500 |
| 2011/07/11 | 1,528 | 1,554 | 1,518 | 1,548 | +4 | +0.3% | 203,500 |
| 2011/07/08 | 1,540 | 1,552 | 1,533 | 1,544 | +12 | +0.8% | 210,900 |
| 2011/07/07 | 1,541 | 1,541 | 1,528 | 1,532 | -9 | -0.6% | 164,200 |
| 2011/07/06 | 1,526 | 1,544 | 1,522 | 1,541 | +11 | +0.7% | 308,500 |
| 2011/07/05 | 1,541 | 1,547 | 1,528 | 1,530 | -19 | -1.2% | 282,500 |
| 2011/07/04 | 1,552 | 1,564 | 1,548 | 1,549 | +7 | +0.5% | 150,600 |
| 2011/07/01 | 1,560 | 1,564 | 1,539 | 1,542 | -8 | -0.5% | 169,400 |
| 2011/06/30 | 1,538 | 1,552 | 1,530 | 1,550 | +23 | +1.5% | 141,900 |
| 2011/06/29 | 1,529 | 1,530 | 1,521 | 1,527 | +10 | +0.7% | 139,800 |
| 2011/06/28 | 1,516 | 1,529 | 1,512 | 1,517 | +13 | +0.9% | 144,300 |
| 2011/06/27 | 1,510 | 1,523 | 1,501 | 1,504 | -16 | -1.1% | 207,900 |
| 2011/06/24 | 1,502 | 1,526 | 1,502 | 1,520 | +15 | +1% | 132,000 |
| 2011/06/23 | 1,490 | 1,512 | 1,483 | 1,505 | -2 | -0.1% | 179,100 |
| 2011/06/22 | 1,480 | 1,510 | 1,480 | 1,507 | +30 | +2% | 169,600 |
| 2011/06/21 | 1,464 | 1,478 | 1,459 | 1,477 | +28 | +1.9% | 138,300 |
| 2011/06/20 | 1,464 | 1,464 | 1,442 | 1,449 | -8 | -0.5% | 199,000 |
| 2011/06/17 | 1,483 | 1,488 | 1,435 | 1,457 | -2 | -0.1% | 262,700 |
| 2011/06/16 | 1,469 | 1,475 | 1,456 | 1,459 | -18 | -1.2% | 155,700 |
| 2011/06/15 | 1,495 | 1,498 | 1,452 | 1,477 | -23 | -1.5% | 400,300 |
| 2011/06/14 | 1,467 | 1,503 | 1,467 | 1,500 | +36 | +2.5% | 191,800 |
| 2011/06/13 | 1,469 | 1,471 | 1,451 | 1,464 | -18 | -1.2% | 184,700 |
| 2011/06/10 | 1,468 | 1,506 | 1,468 | 1,482 | +15 | +1% | 661,600 |
| 2011/06/09 | 1,465 | 1,471 | 1,440 | 1,467 | +13 | +0.9% | 364,900 |
| 2011/06/08 | 1,451 | 1,456 | 1,431 | 1,454 | +1 | +0.1% | 172,100 |
| 2011/06/07 | 1,436 | 1,463 | 1,421 | 1,453 | +11 | +0.8% | 237,300 |
| 2011/06/06 | 1,465 | 1,469 | 1,433 | 1,442 | -21 | -1.4% | 236,700 |
| 2011/06/03 | 1,470 | 1,472 | 1,458 | 1,463 | -23 | -1.5% | 401,500 |
3251～
3300
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
