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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 1,010 | 1,070 | 954 | 954 | -54 | -5.4% | 20,200 |
| 2022/08/09 | 977 | 1,015 | 977 | 1,008 | +27 | +2.8% | 2,400 |
| 2022/08/08 | 973 | 985 | 973 | 981 | +12 | +1.2% | 2,100 |
| 2022/08/05 | 963 | 969 | 963 | 969 | +10 | +1% | 800 |
| 2022/08/04 | 958 | 959 | 958 | 959 | +1 | +0.1% | 200 |
| 2022/08/03 | 955 | 972 | 955 | 958 | +3 | +0.3% | 1,500 |
| 2022/08/02 | 961 | 961 | 955 | 955 | -6 | -0.6% | 1,200 |
| 2022/08/01 | 965 | 968 | 961 | 961 | +2 | +0.2% | 1,300 |
| 2022/07/29 | 946 | 962 | 944 | 959 | +3 | +0.3% | 2,600 |
| 2022/07/28 | 958 | 960 | 956 | 956 | -2 | -0.2% | 600 |
| 2022/07/27 | 951 | 958 | 951 | 958 | -5 | -0.5% | 1,000 |
| 2022/07/26 | 952 | 963 | 942 | 963 | +13 | +1.4% | 1,800 |
| 2022/07/25 | 956 | 956 | 950 | 950 | -12 | -1.2% | 2,000 |
| 2022/07/22 | 957 | 972 | 957 | 962 | +10 | +1.1% | 500 |
| 2022/07/21 | 949 | 952 | 949 | 952 | -8 | -0.8% | 300 |
| 2022/07/20 | 954 | 962 | 951 | 960 | -6 | -0.6% | 1,000 |
| 2022/07/19 | 958 | 972 | 955 | 966 | -7 | -0.7% | 1,500 |
| 2022/07/15 | 975 | 980 | 955 | 973 | -1 | -0.1% | 2,200 |
| 2022/07/14 | 970 | 975 | 970 | 974 | -1 | -0.1% | 700 |
| 2022/07/13 | 970 | 979 | 970 | 975 | +5 | +0.5% | 600 |
| 2022/07/12 | 980 | 987 | 970 | 970 | -25 | -2.5% | 500 |
| 2022/07/11 | 984 | 995 | 984 | 995 | -4 | -0.4% | 1,900 |
| 2022/07/08 | 977 | 999 | 977 | 999 | - | - | 1,500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 992 | 992 | 992 | 992 | +8 | +0.8% | 300 |
| 2022/07/05 | 965 | 984 | 965 | 984 | +19 | +2% | 700 |
| 2022/07/04 | 965 | 965 | 965 | 965 | -6 | -0.6% | 100 |
| 2022/07/01 | 984 | 986 | 971 | 971 | -5 | -0.5% | 1,900 |
| 2022/06/30 | 991 | 991 | 976 | 976 | -15 | -1.5% | 1,000 |
| 2022/06/29 | 991 | 991 | 991 | 991 | ±0 | ±0% | 100 |
| 2022/06/28 | 985 | 991 | 978 | 991 | +21 | +2.2% | 2,800 |
| 2022/06/27 | 970 | 970 | 970 | 970 | - | - | 400 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 951 | 956 | 951 | 952 | -4 | -0.4% | 400 |
| 2022/06/22 | 952 | 972 | 952 | 956 | +14 | +1.5% | 1,100 |
| 2022/06/21 | 942 | 944 | 942 | 942 | -5 | -0.5% | 500 |
| 2022/06/20 | 942 | 947 | 942 | 947 | +5 | +0.5% | 400 |
| 2022/06/17 | 949 | 961 | 942 | 942 | - | - | 1,300 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,000 | 1,020 | 978 | 979 | -6 | -0.6% | 5,500 |
| 2022/06/14 | 985 | 985 | 985 | 985 | +5 | +0.5% | 100 |
| 2022/06/13 | 980 | 980 | 980 | 980 | -9 | -0.9% | 200 |
| 2022/06/10 | 1,011 | 1,011 | 989 | 989 | -22 | -2.2% | 4,200 |
| 2022/06/09 | 1,018 | 1,018 | 1,008 | 1,011 | -1 | -0.1% | 1,400 |
| 2022/06/08 | 1,003 | 1,019 | 1,001 | 1,012 | +24 | +2.4% | 2,300 |
| 2022/06/07 | 1,010 | 1,019 | 988 | 988 | -22 | -2.2% | 2,800 |
| 2022/06/06 | 996 | 1,010 | 996 | 1,010 | +24 | +2.4% | 3,900 |
| 2022/06/03 | 990 | 993 | 984 | 986 | -4 | -0.4% | 2,400 |
| 2022/06/02 | 986 | 990 | 984 | 990 | +4 | +0.4% | 1,600 |
| 2022/06/01 | 982 | 992 | 971 | 986 | +3 | +0.3% | 2,100 |
651～
700
件表示中 / 3675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 | 69,400円 | -9.4% | - | 4.32% | - | 0.47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 | 40,800円 | +11.7% | +95.5% | 0.00% | 3.97倍 | 0.55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 | 20,900円 | +27.1% | - | 1.44% | 40.35倍 | 0.50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
