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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,438 | 1,480 | 1,429 | 1,478 | +53 | +3.7% | 326,200 |
| 2010/09/24 | 1,400 | 1,454 | 1,386 | 1,425 | +8 | +0.6% | 447,900 |
| 2010/09/22 | 1,428 | 1,440 | 1,410 | 1,417 | -25 | -1.7% | 198,800 |
| 2010/09/21 | 1,460 | 1,480 | 1,436 | 1,442 | +3 | +0.2% | 415,800 |
| 2010/09/17 | 1,445 | 1,455 | 1,435 | 1,439 | -6 | -0.4% | 785,600 |
| 2010/09/16 | 1,469 | 1,484 | 1,441 | 1,445 | +10 | +0.7% | 392,600 |
| 2010/09/15 | 1,374 | 1,458 | 1,361 | 1,435 | +37 | +2.6% | 403,700 |
| 2010/09/14 | 1,420 | 1,427 | 1,390 | 1,398 | -29 | -2% | 327,000 |
| 2010/09/13 | 1,439 | 1,450 | 1,420 | 1,427 | +21 | +1.5% | 300,100 |
| 2010/09/10 | 1,400 | 1,424 | 1,396 | 1,406 | +36 | +2.6% | 445,800 |
| 2010/09/09 | 1,348 | 1,375 | 1,345 | 1,370 | +42 | +3.2% | 266,400 |
| 2010/09/08 | 1,344 | 1,344 | 1,316 | 1,328 | -47 | -3.4% | 272,700 |
| 2010/09/07 | 1,409 | 1,410 | 1,373 | 1,375 | -34 | -2.4% | 302,300 |
| 2010/09/06 | 1,377 | 1,413 | 1,373 | 1,409 | +33 | +2.4% | 226,800 |
| 2010/09/03 | 1,386 | 1,401 | 1,362 | 1,376 | -9 | -0.6% | 248,500 |
| 2010/09/02 | 1,390 | 1,410 | 1,371 | 1,385 | +33 | +2.4% | 281,200 |
| 2010/09/01 | 1,319 | 1,362 | 1,317 | 1,352 | +44 | +3.4% | 501,300 |
| 2010/08/31 | 1,341 | 1,342 | 1,304 | 1,308 | -60 | -4.4% | 325,700 |
| 2010/08/30 | 1,387 | 1,403 | 1,364 | 1,368 | +1 | +0.1% | 303,100 |
| 2010/08/27 | 1,325 | 1,379 | 1,323 | 1,367 | +33 | +2.5% | 375,800 |
| 2010/08/26 | 1,342 | 1,342 | 1,316 | 1,334 | +13 | +1% | 335,600 |
| 2010/08/25 | 1,318 | 1,347 | 1,306 | 1,321 | -4 | -0.3% | 403,800 |
| 2010/08/24 | 1,333 | 1,333 | 1,313 | 1,325 | -18 | -1.3% | 199,400 |
| 2010/08/23 | 1,370 | 1,370 | 1,338 | 1,343 | -29 | -2.1% | 200,000 |
| 2010/08/20 | 1,352 | 1,378 | 1,352 | 1,372 | -2 | -0.1% | 390,400 |
| 2010/08/19 | 1,340 | 1,382 | 1,337 | 1,374 | +43 | +3.2% | 369,200 |
| 2010/08/18 | 1,335 | 1,340 | 1,306 | 1,331 | +9 | +0.7% | 296,300 |
| 2010/08/17 | 1,320 | 1,326 | 1,307 | 1,322 | -5 | -0.4% | 179,400 |
| 2010/08/16 | 1,336 | 1,340 | 1,307 | 1,327 | -38 | -2.8% | 208,600 |
| 2010/08/13 | 1,341 | 1,371 | 1,334 | 1,365 | +27 | +2% | 347,600 |
| 2010/08/12 | 1,299 | 1,341 | 1,286 | 1,338 | +10 | +0.8% | 505,800 |
| 2010/08/11 | 1,367 | 1,367 | 1,325 | 1,328 | -60 | -4.3% | 397,200 |
| 2010/08/10 | 1,406 | 1,415 | 1,377 | 1,388 | -14 | -1% | 452,000 |
| 2010/08/09 | 1,410 | 1,411 | 1,395 | 1,402 | -27 | -1.9% | 300,200 |
| 2010/08/06 | 1,425 | 1,432 | 1,406 | 1,429 | -6 | -0.4% | 203,200 |
| 2010/08/05 | 1,465 | 1,469 | 1,423 | 1,435 | +7 | +0.5% | 148,200 |
| 2010/08/04 | 1,466 | 1,471 | 1,422 | 1,428 | -35 | -2.4% | 317,500 |
| 2010/08/03 | 1,500 | 1,506 | 1,440 | 1,463 | -27 | -1.8% | 772,900 |
| 2010/08/02 | 1,527 | 1,543 | 1,481 | 1,490 | +23 | +1.6% | 780,400 |
| 2010/07/30 | 1,520 | 1,520 | 1,427 | 1,467 | -108 | -6.9% | 1,554,800 |
| 2010/07/29 | 1,565 | 1,611 | 1,558 | 1,575 | -4 | -0.3% | 696,000 |
| 2010/07/28 | 1,543 | 1,584 | 1,543 | 1,579 | +37 | +2.4% | 310,600 |
| 2010/07/27 | 1,567 | 1,574 | 1,537 | 1,542 | -33 | -2.1% | 373,000 |
| 2010/07/26 | 1,557 | 1,584 | 1,541 | 1,575 | +49 | +3.2% | 314,300 |
| 2010/07/23 | 1,539 | 1,557 | 1,518 | 1,526 | +28 | +1.9% | 333,500 |
| 2010/07/22 | 1,507 | 1,526 | 1,491 | 1,498 | -32 | -2.1% | 302,800 |
| 2010/07/21 | 1,572 | 1,575 | 1,530 | 1,530 | -22 | -1.4% | 219,600 |
| 2010/07/20 | 1,543 | 1,604 | 1,539 | 1,552 | -31 | -2% | 258,100 |
| 2010/07/16 | 1,621 | 1,625 | 1,572 | 1,583 | -58 | -3.5% | 402,900 |
| 2010/07/15 | 1,641 | 1,649 | 1,620 | 1,641 | -18 | -1.1% | 248,300 |
3351～
3400
件表示中 / 3471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 | 209,600円 | -7.0% | -36.9% | 3.34% | 8.86倍 | 0.56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 |
| 日野自 | 43,500円 | +5.5% | - | 0.00% | 31.21倍 | 0.64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 | 183,000円 | +1.9% | +3.5% | 4.54% | 19.44倍 | 0.71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 |
| 三菱ロジ | 139,600円 | -3.1% | -12.0% | 1.72% | 5.13倍 | 1.27倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 名村造 | 202,700円 | +9.6% | -10.0% | 1.48% | 9.37倍 | 1.77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軸に再建図る |
市場注目の銘柄
チャート関連のコラム
