日本抵抗器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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,030 | 1,041 | 1,020 | 1,041 | +21 | +2.1% | 2,200 |
| 2022/11/08 | 1,015 | 1,028 | 1,011 | 1,020 | +5 | +0.5% | 1,900 |
| 2022/11/07 | 1,007 | 1,021 | 1,006 | 1,015 | - | - | 2,000 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,004 | 1,006 | 991 | 1,006 | -2 | -0.2% | 700 |
| 2022/11/01 | 998 | 1,018 | 998 | 1,008 | +4 | +0.4% | 2,400 |
| 2022/10/31 | 990 | 1,004 | 990 | 1,004 | +17 | +1.7% | 1,700 |
| 2022/10/28 | 1,000 | 1,000 | 987 | 987 | -13 | -1.3% | 300 |
| 2022/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | +8 | +0.8% | 1,100 |
| 2022/10/26 | 988 | 997 | 987 | 992 | +6 | +0.6% | 1,900 |
| 2022/10/25 | 985 | 988 | 981 | 986 | -1 | -0.1% | 1,500 |
| 2022/10/24 | 990 | 998 | 982 | 987 | -3 | -0.3% | 1,600 |
| 2022/10/21 | 990 | 990 | 990 | 990 | - | - | 600 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 100 |
| 2022/10/18 | 1,008 | 1,028 | 1,003 | 1,003 | +10 | +1% | 900 |
| 2022/10/17 | 1,000 | 1,000 | 993 | 993 | -7 | -0.7% | 1,400 |
| 2022/10/14 | 1,044 | 1,044 | 1,000 | 1,000 | -14 | -1.4% | 5,200 |
| 2022/10/13 | 1,007 | 1,037 | 1,007 | 1,014 | +3 | +0.3% | 300 |
| 2022/10/12 | 1,028 | 1,032 | 1,008 | 1,011 | -5 | -0.5% | 3,400 |
| 2022/10/11 | 1,049 | 1,049 | 1,016 | 1,016 | -18 | -1.7% | 3,900 |
| 2022/10/07 | 1,030 | 1,039 | 1,000 | 1,034 | ±0 | ±0% | 2,600 |
| 2022/10/06 | 1,048 | 1,048 | 1,012 | 1,034 | +16 | +1.6% | 3,800 |
| 2022/10/05 | 1,004 | 1,018 | 977 | 1,018 | +13 | +1.3% | 43,500 |
| 2022/10/04 | 992 | 1,018 | 992 | 1,005 | +9 | +0.9% | 1,100 |
| 2022/10/03 | 985 | 997 | 985 | 996 | +26 | +2.7% | 2,200 |
| 2022/09/30 | 975 | 975 | 970 | 970 | -5 | -0.5% | 20,500 |
| 2022/09/29 | 965 | 975 | 954 | 975 | +24 | +2.5% | 900 |
| 2022/09/28 | 965 | 977 | 951 | 951 | -14 | -1.5% | 1,800 |
| 2022/09/27 | 976 | 989 | 963 | 965 | -7 | -0.7% | 21,500 |
| 2022/09/26 | 990 | 999 | 972 | 972 | -34 | -3.4% | 2,400 |
| 2022/09/22 | 987 | 1,006 | 987 | 1,006 | +17 | +1.7% | 1,100 |
| 2022/09/21 | 1,007 | 1,007 | 989 | 989 | -18 | -1.8% | 5,600 |
| 2022/09/20 | 1,009 | 1,015 | 1,007 | 1,007 | ±0 | ±0% | 2,600 |
| 2022/09/16 | 1,023 | 1,026 | 1,005 | 1,007 | -27 | -2.6% | 5,400 |
| 2022/09/15 | 1,018 | 1,048 | 1,018 | 1,034 | +9 | +0.9% | 2,100 |
| 2022/09/14 | 1,020 | 1,032 | 1,010 | 1,025 | -10 | -1% | 3,100 |
| 2022/09/13 | 1,049 | 1,049 | 1,026 | 1,035 | -1 | -0.1% | 1,700 |
| 2022/09/12 | 1,052 | 1,055 | 1,025 | 1,036 | -11 | -1.1% | 3,100 |
| 2022/09/09 | 1,043 | 1,050 | 1,033 | 1,047 | +9 | +0.9% | 3,000 |
| 2022/09/08 | 1,039 | 1,053 | 1,030 | 1,038 | +10 | +1% | 9,000 |
| 2022/09/07 | 1,043 | 1,043 | 1,022 | 1,028 | -18 | -1.7% | 2,800 |
| 2022/09/06 | 1,053 | 1,058 | 1,030 | 1,046 | -7 | -0.7% | 11,100 |
| 2022/09/05 | 1,015 | 1,085 | 1,015 | 1,053 | +35 | +3.4% | 13,900 |
| 2022/09/02 | 1,062 | 1,062 | 1,000 | 1,018 | -33 | -3.1% | 20,000 |
| 2022/09/01 | 1,175 | 1,188 | 1,050 | 1,051 | -69 | -6.2% | 53,400 |
| 2022/08/31 | 1,111 | 1,321 | 1,065 | 1,120 | +2 | +0.2% | 259,900 |
| 2022/08/30 | 1,188 | 1,270 | 1,104 | 1,118 | -70 | -5.9% | 110,900 |
| 2022/08/29 | 985 | 1,302 | 969 | 1,188 | +186 | +18.6% | 207,600 |
| 2022/08/26 | 991 | 1,006 | 973 | 1,002 | +26 | +2.7% | 9,400 |
501～
550
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「抵抗器」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 |
|---|---|---|---|---|---|---|---|---|
| 抵抗器 | 84,300円 | -9.4% | - | 3.56% | - | 0.57倍 |
|
抵抗器の中堅。自動車向け依存大。ハイブリッドＩＣ、電子機器に主力移行。中国生産を拡大 |
| オプトエレクト | 24,800円 | +1.3% | - | 0.00% | - | 0.28倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
| 松尾電 | 48,800円 | +11.7% | +95.5% | 0.00% | 4.74倍 | 0.66倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| ワカ製作所 | - | +20.8% | - | - | - | - |
|
- |
| キャストリコ | - | +11.2% | +31.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
