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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,013 | 1,013 | 1,007 | 1,007 | ±0 | ±0% | 500 |
| 2024/03/04 | 1,009 | 1,017 | 1,007 | 1,007 | +1 | +0.1% | 5,500 |
| 2024/03/01 | 1,018 | 1,018 | 1,006 | 1,006 | ±0 | ±0% | 1,100 |
| 2024/02/29 | 1,002 | 1,011 | 1,002 | 1,006 | +5 | +0.5% | 1,400 |
| 2024/02/28 | 1,003 | 1,004 | 1,001 | 1,001 | -2 | -0.2% | 1,200 |
| 2024/02/27 | 1,006 | 1,006 | 1,002 | 1,003 | -3 | -0.3% | 900 |
| 2024/02/26 | 1,006 | 1,009 | 1,003 | 1,006 | +1 | +0.1% | 2,600 |
| 2024/02/22 | 1,009 | 1,009 | 1,005 | 1,005 | -1 | -0.1% | 1,000 |
| 2024/02/21 | 1,005 | 1,007 | 1,005 | 1,006 | +2 | +0.2% | 500 |
| 2024/02/20 | 1,014 | 1,014 | 1,004 | 1,004 | -10 | -1% | 1,000 |
| 2024/02/19 | 1,010 | 1,014 | 1,007 | 1,014 | +7 | +0.7% | 600 |
| 2024/02/16 | 1,010 | 1,010 | 1,007 | 1,007 | - | - | 300 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 1,009 | 1,020 | 1,003 | 1,017 | +8 | +0.8% | 3,000 |
| 2024/02/13 | 1,016 | 1,040 | 1,004 | 1,009 | -11 | -1.1% | 5,900 |
| 2024/02/09 | 1,010 | 1,024 | 1,010 | 1,020 | +10 | +1% | 3,200 |
| 2024/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 600 |
| 2024/02/06 | 1,022 | 1,025 | 1,005 | 1,005 | - | - | 4,700 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 1,021 | 1,022 | 1,020 | 1,022 | +2 | +0.2% | 1,100 |
| 2024/02/01 | 1,028 | 1,028 | 1,018 | 1,020 | -1 | -0.1% | 1,300 |
| 2024/01/31 | 1,023 | 1,023 | 1,021 | 1,021 | -2 | -0.2% | 400 |
| 2024/01/30 | 1,027 | 1,027 | 1,023 | 1,023 | -4 | -0.4% | 900 |
| 2024/01/29 | 1,027 | 1,027 | 1,027 | 1,027 | +9 | +0.9% | 500 |
| 2024/01/26 | 1,018 | 1,018 | 1,018 | 1,018 | +7 | +0.7% | 200 |
| 2024/01/25 | 1,030 | 1,030 | 1,011 | 1,011 | -12 | -1.2% | 600 |
| 2024/01/24 | 1,023 | 1,023 | 1,023 | 1,023 | +1 | +0.1% | 100 |
| 2024/01/23 | 1,026 | 1,026 | 1,022 | 1,022 | +3 | +0.3% | 200 |
| 2024/01/22 | 1,015 | 1,024 | 1,015 | 1,019 | +4 | +0.4% | 900 |
| 2024/01/19 | 1,018 | 1,018 | 1,015 | 1,015 | -3 | -0.3% | 1,500 |
| 2024/01/18 | 1,028 | 1,039 | 1,018 | 1,018 | -10 | -1% | 1,100 |
| 2024/01/17 | 1,020 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 500 |
| 2024/01/16 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2024/01/15 | 1,015 | 1,020 | 1,015 | 1,020 | +1 | +0.1% | 1,600 |
| 2024/01/12 | 1,024 | 1,033 | 1,019 | 1,019 | -1 | -0.1% | 1,500 |
| 2024/01/11 | 1,033 | 1,038 | 1,020 | 1,020 | -3 | -0.3% | 2,200 |
| 2024/01/10 | 1,022 | 1,024 | 1,016 | 1,023 | +8 | +0.8% | 3,200 |
| 2024/01/09 | 1,018 | 1,018 | 1,006 | 1,015 | +2 | +0.2% | 2,400 |
| 2024/01/05 | 1,011 | 1,029 | 1,009 | 1,013 | +5 | +0.5% | 1,600 |
| 2024/01/04 | 1,008 | 1,010 | 1,005 | 1,008 | +7 | +0.7% | 1,200 |
| 2023/12/29 | 1,009 | 1,009 | 1,000 | 1,001 | -3 | -0.3% | 2,100 |
| 2023/12/28 | 998 | 1,004 | 998 | 1,004 | +2 | +0.2% | 1,400 |
| 2023/12/27 | 999 | 1,008 | 999 | 1,002 | +3 | +0.3% | 7,700 |
| 2023/12/26 | 1,005 | 1,007 | 999 | 999 | -6 | -0.6% | 5,400 |
| 2023/12/25 | 1,018 | 1,018 | 1,004 | 1,005 | -13 | -1.3% | 900 |
| 2023/12/22 | 1,018 | 1,019 | 1,018 | 1,018 | +10 | +1% | 1,000 |
| 2023/12/21 | 1,032 | 1,032 | 1,003 | 1,008 | -36 | -3.4% | 4,400 |
| 2023/12/20 | 1,040 | 1,062 | 1,040 | 1,044 | ±0 | ±0% | 1,700 |
| 2023/12/19 | 1,050 | 1,050 | 1,044 | 1,044 | -6 | -0.6% | 400 |
51～
100
件表示中 / 3458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 | 99,000円 | -1.1% | -28.1% | 3.03% | 24.50倍 | 0.71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 |
| 太洋テクノ | 31,000円 | +17.1% | - | 0.97% | 84.24倍 | 0.74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 |
| 松尾電 | 57,800円 | +14.0% | +118.2% | 0.00% | 4.31倍 | 0.80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 |
| トミタ電機 | 145,200円 | +9.3% | -41.4% | 0.00% | 37.88倍 | 0.29倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| プラットホーム | 71,800円 | +16.2% | - | 0.00% | 75.74倍 | 3.19倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
市場注目の銘柄
チャート関連のコラム
