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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/07/14 | 1,636 | 1,688 | 1,626 | 1,659 | +48 | +3% | 287,800 |
| 2010/07/13 | 1,621 | 1,636 | 1,603 | 1,611 | +11 | +0.7% | 241,200 |
| 2010/07/12 | 1,618 | 1,638 | 1,593 | 1,600 | -17 | -1.1% | 415,200 |
| 2010/07/09 | 1,602 | 1,629 | 1,564 | 1,617 | +16 | +1% | 504,000 |
| 2010/07/08 | 1,602 | 1,618 | 1,583 | 1,601 | +36 | +2.3% | 392,500 |
| 2010/07/07 | 1,555 | 1,629 | 1,540 | 1,565 | +9 | +0.6% | 597,500 |
| 2010/07/06 | 1,525 | 1,559 | 1,505 | 1,556 | +33 | +2.2% | 238,300 |
| 2010/07/05 | 1,536 | 1,539 | 1,510 | 1,523 | +1 | +0.1% | 208,500 |
| 2010/07/02 | 1,526 | 1,535 | 1,511 | 1,522 | +9 | +0.6% | 285,000 |
| 2010/07/01 | 1,535 | 1,550 | 1,504 | 1,513 | -37 | -2.4% | 326,000 |
| 2010/06/30 | 1,549 | 1,566 | 1,532 | 1,550 | -18 | -1.1% | 352,700 |
| 2010/06/29 | 1,626 | 1,637 | 1,561 | 1,568 | -45 | -2.8% | 293,400 |
| 2010/06/28 | 1,628 | 1,640 | 1,612 | 1,613 | +4 | +0.2% | 303,100 |
| 2010/06/25 | 1,627 | 1,646 | 1,600 | 1,609 | -68 | -4.1% | 692,100 |
| 2010/06/24 | 1,706 | 1,706 | 1,668 | 1,677 | -15 | -0.9% | 317,600 |
| 2010/06/23 | 1,697 | 1,702 | 1,664 | 1,692 | -34 | -2% | 328,400 |
| 2010/06/22 | 1,705 | 1,736 | 1,701 | 1,726 | +24 | +1.4% | 370,900 |
| 2010/06/21 | 1,702 | 1,733 | 1,700 | 1,702 | +1 | +0.1% | 398,200 |
| 2010/06/18 | 1,688 | 1,715 | 1,672 | 1,701 | +5 | +0.3% | 343,500 |
| 2010/06/17 | 1,715 | 1,718 | 1,681 | 1,696 | -22 | -1.3% | 435,800 |
| 2010/06/16 | 1,753 | 1,758 | 1,706 | 1,718 | -3 | -0.2% | 461,400 |
| 2010/06/15 | 1,705 | 1,736 | 1,693 | 1,721 | +16 | +0.9% | 395,400 |
| 2010/06/14 | 1,705 | 1,706 | 1,685 | 1,705 | +33 | +2% | 229,400 |
| 2010/06/11 | 1,702 | 1,712 | 1,662 | 1,672 | +10 | +0.6% | 414,000 |
| 2010/06/10 | 1,666 | 1,670 | 1,625 | 1,662 | +19 | +1.2% | 358,000 |
| 2010/06/09 | 1,671 | 1,682 | 1,638 | 1,643 | -48 | -2.8% | 496,400 |
| 2010/06/08 | 1,661 | 1,713 | 1,649 | 1,691 | -2 | -0.1% | 469,500 |
| 2010/06/07 | 1,741 | 1,741 | 1,678 | 1,693 | -88 | -4.9% | 815,200 |
| 2010/06/04 | 1,780 | 1,786 | 1,738 | 1,781 | -27 | -1.5% | 1,285,700 |
| 2010/06/03 | 1,759 | 1,822 | 1,759 | 1,808 | +56 | +3.2% | 685,500 |
| 2010/06/02 | 1,740 | 1,809 | 1,730 | 1,752 | -14 | -0.8% | 629,200 |
| 2010/06/01 | 1,805 | 1,810 | 1,753 | 1,766 | -38 | -2.1% | 732,400 |
| 2010/05/31 | 1,791 | 1,838 | 1,774 | 1,804 | -10 | -0.6% | 525,900 |
| 2010/05/28 | 1,842 | 1,863 | 1,794 | 1,814 | +12 | +0.7% | 695,300 |
| 2010/05/27 | 1,742 | 1,806 | 1,715 | 1,802 | +20 | +1.1% | 896,800 |
| 2010/05/26 | 1,784 | 1,806 | 1,724 | 1,782 | -7 | -0.4% | 449,300 |
| 2010/05/25 | 1,846 | 1,857 | 1,774 | 1,789 | -79 | -4.2% | 519,700 |
| 2010/05/24 | 1,865 | 1,888 | 1,826 | 1,868 | -9 | -0.5% | 548,100 |
| 2010/05/21 | 1,893 | 1,900 | 1,850 | 1,877 | -56 | -2.9% | 401,300 |
| 2010/05/20 | 1,958 | 1,989 | 1,921 | 1,933 | -24 | -1.2% | 607,500 |
| 2010/05/19 | 1,969 | 2,029 | 1,933 | 1,957 | -11 | -0.6% | 1,286,800 |
| 2010/05/18 | 2,046 | 2,058 | 1,952 | 1,968 | -87 | -4.2% | 582,500 |
| 2010/05/17 | 2,057 | 2,077 | 2,025 | 2,055 | -1 | ±0% | 701,000 |
| 2010/05/14 | 2,048 | 2,078 | 2,017 | 2,056 | -26 | -1.2% | 623,800 |
3601～
3650
件表示中 / 3677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 | 208,000円 | -3.8% | -29.3% | 4.33% | 8.00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 |
| 三菱ロジ | 193,000円 | -4.5% | -44.0% | 1.24% | 11.44倍 | 1.74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 |
| エクセディ | 411,500円 | -2.7% | - | 6.08% | 13.58倍 | 0.73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 | 283,000円 | +1.1% | -6.1% | 7.14% | 10.71倍 | 0.75倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 武蔵精密 | 215,500円 | -4.3% | -0.4% | 2.32% | 14.86倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
