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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,046 | 1,093 | 1,046 | 1,080 | +37 | +3.5% | 7,400 |
| 2023/01/05 | 1,073 | 1,073 | 1,033 | 1,043 | -30 | -2.8% | 2,900 |
| 2023/01/04 | 1,031 | 1,073 | 1,019 | 1,073 | +83 | +8.4% | 15,200 |
| 2022/12/30 | 992 | 1,005 | 990 | 990 | +3 | +0.3% | 600 |
| 2022/12/29 | 986 | 987 | 986 | 987 | -10 | -1% | 400 |
| 2022/12/28 | 1,016 | 1,016 | 996 | 997 | -15 | -1.5% | 1,000 |
| 2022/12/27 | 997 | 1,015 | 996 | 1,012 | +12 | +1.2% | 1,700 |
| 2022/12/26 | 993 | 1,000 | 985 | 1,000 | ±0 | ±0% | 2,200 |
| 2022/12/23 | 999 | 1,000 | 992 | 1,000 | -8 | -0.8% | 2,100 |
| 2022/12/22 | 995 | 1,008 | 995 | 1,008 | +14 | +1.4% | 2,600 |
| 2022/12/21 | 990 | 1,005 | 990 | 994 | +4 | +0.4% | 32,600 |
| 2022/12/20 | 1,021 | 1,021 | 990 | 990 | -32 | -3.1% | 5,400 |
| 2022/12/19 | 1,020 | 1,030 | 1,017 | 1,022 | +6 | +0.6% | 2,600 |
| 2022/12/16 | 1,010 | 1,021 | 1,008 | 1,016 | +7 | +0.7% | 9,900 |
| 2022/12/15 | 1,010 | 1,010 | 997 | 1,009 | +6 | +0.6% | 6,300 |
| 2022/12/14 | 1,004 | 1,010 | 1,003 | 1,003 | -2 | -0.2% | 1,900 |
| 2022/12/13 | 1,009 | 1,009 | 1,000 | 1,005 | +1 | +0.1% | 4,000 |
| 2022/12/12 | 1,010 | 1,012 | 1,004 | 1,004 | -2 | -0.2% | 4,000 |
| 2022/12/09 | 1,014 | 1,014 | 1,003 | 1,006 | -4 | -0.4% | 3,700 |
| 2022/12/08 | 1,010 | 1,020 | 1,005 | 1,010 | ±0 | ±0% | 3,600 |
| 2022/12/07 | 1,009 | 1,011 | 1,009 | 1,010 | +2 | +0.2% | 500 |
| 2022/12/06 | 1,011 | 1,011 | 1,008 | 1,008 | -6 | -0.6% | 2,000 |
| 2022/12/05 | 1,023 | 1,023 | 1,014 | 1,014 | -9 | -0.9% | 1,100 |
| 2022/12/02 | 1,034 | 1,037 | 1,011 | 1,023 | -17 | -1.6% | 2,500 |
| 2022/12/01 | 1,040 | 1,040 | 1,037 | 1,040 | -1 | -0.1% | 1,900 |
| 2022/11/30 | 1,042 | 1,050 | 1,041 | 1,041 | +3 | +0.3% | 1,400 |
| 2022/11/29 | 1,048 | 1,048 | 1,038 | 1,038 | -29 | -2.7% | 900 |
| 2022/11/28 | 1,047 | 1,089 | 1,047 | 1,067 | +15 | +1.4% | 8,500 |
| 2022/11/25 | 1,050 | 1,056 | 1,025 | 1,052 | +17 | +1.6% | 9,200 |
| 2022/11/24 | 1,016 | 1,044 | 1,016 | 1,035 | +26 | +2.6% | 5,600 |
| 2022/11/22 | 1,014 | 1,014 | 1,004 | 1,009 | +2 | +0.2% | 2,000 |
| 2022/11/21 | 1,009 | 1,015 | 1,007 | 1,007 | -2 | -0.2% | 2,200 |
| 2022/11/18 | 1,020 | 1,023 | 1,000 | 1,009 | -21 | -2% | 8,300 |
| 2022/11/17 | 1,029 | 1,043 | 1,027 | 1,030 | +14 | +1.4% | 5,100 |
| 2022/11/16 | 1,012 | 1,028 | 1,012 | 1,016 | +2 | +0.2% | 2,500 |
| 2022/11/15 | 1,018 | 1,032 | 1,014 | 1,014 | -19 | -1.8% | 8,200 |
| 2022/11/14 | 1,065 | 1,111 | 1,031 | 1,033 | +2 | +0.2% | 41,300 |
| 2022/11/11 | 1,054 | 1,065 | 1,027 | 1,031 | -13 | -1.2% | 11,900 |
| 2022/11/10 | 1,038 | 1,044 | 1,033 | 1,044 | +3 | +0.3% | 2,400 |
| 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 |
551～
600
件表示中 / 3674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 | 69,000円 | -9.4% | - | 4.35% | - | 0.46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 |
| 松尾電 | 38,200円 | +11.7% | +95.5% | 0.00% | 3.71倍 | 0.51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 |
| 太洋テクノ | 19,500円 | +27.1% | - | 1.54% | 37.64倍 | 0.47倍 |
|
フレキシブルプリント基板（ＦＰＣ）の試作品メーカー。一貫生産に強み。基板検査装置も製造 |
| ワカ製作所 | - | +20.8% | - | - | - | - |
|
- |
| キャストリコ | - | +1.6% | +1.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
