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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 981 | 992 | 980 | 981 | ±0 | ±0% | 7,100 |
| 2024/06/25 | 985 | 985 | 976 | 981 | -9 | -0.9% | 1,500 |
| 2024/06/24 | 998 | 998 | 970 | 990 | - | - | 3,500 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 999 | 1,000 | 993 | 1,000 | +31 | +3.2% | 1,200 |
| 2024/06/19 | 969 | 969 | 969 | 969 | -11 | -1.1% | 700 |
| 2024/06/18 | 975 | 989 | 975 | 980 | +8 | +0.8% | 600 |
| 2024/06/17 | 983 | 983 | 969 | 972 | - | - | 1,700 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 994 | 994 | 990 | 993 | -1 | -0.1% | 900 |
| 2024/06/12 | 983 | 994 | 983 | 994 | +1 | +0.1% | 1,100 |
| 2024/06/11 | 998 | 998 | 993 | 993 | -14 | -1.4% | 900 |
| 2024/06/10 | 1,007 | 1,007 | 1,007 | 1,007 | +6 | +0.6% | 700 |
| 2024/06/07 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 100 |
| 2024/06/06 | 988 | 1,000 | 988 | 1,000 | +9 | +0.9% | 500 |
| 2024/06/05 | 996 | 996 | 991 | 991 | -10 | -1% | 300 |
| 2024/06/04 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 100 |
| 2024/06/03 | 991 | 1,002 | 991 | 1,001 | +10 | +1% | 1,600 |
| 2024/05/31 | 988 | 991 | 988 | 991 | +5 | +0.5% | 400 |
| 2024/05/30 | 982 | 986 | 979 | 986 | +4 | +0.4% | 1,400 |
| 2024/05/29 | 982 | 982 | 982 | 982 | +1 | +0.1% | 100 |
| 2024/05/28 | 987 | 987 | 981 | 981 | -20 | -2% | 1,300 |
| 2024/05/27 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 100 |
| 2024/05/24 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 100 |
| 2024/05/23 | 976 | 1,001 | 976 | 1,001 | +21 | +2.1% | 2,200 |
| 2024/05/22 | 992 | 992 | 980 | 980 | -10 | -1% | 1,100 |
| 2024/05/21 | 990 | 990 | 990 | 990 | ±0 | ±0% | 100 |
| 2024/05/20 | 999 | 999 | 987 | 990 | -15 | -1.5% | 1,400 |
| 2024/05/17 | 980 | 1,019 | 980 | 1,005 | +25 | +2.6% | 2,000 |
| 2024/05/16 | 990 | 995 | 980 | 980 | -20 | -2% | 400 |
| 2024/05/15 | 980 | 1,018 | 966 | 1,000 | +22 | +2.2% | 6,000 |
| 2024/05/14 | 978 | 978 | 978 | 978 | +3 | +0.3% | 100 |
| 2024/05/13 | 975 | 975 | 975 | 975 | -4 | -0.4% | 100 |
| 2024/05/10 | 985 | 985 | 970 | 979 | -6 | -0.6% | 3,800 |
| 2024/05/09 | 984 | 992 | 977 | 985 | +1 | +0.1% | 3,000 |
| 2024/05/08 | 985 | 987 | 983 | 984 | -1 | -0.1% | 1,600 |
| 2024/05/07 | 986 | 986 | 983 | 985 | +5 | +0.5% | 700 |
| 2024/05/02 | 980 | 980 | 980 | 980 | +3 | +0.3% | 200 |
| 2024/05/01 | 986 | 986 | 977 | 977 | -9 | -0.9% | 1,400 |
| 2024/04/30 | 985 | 986 | 977 | 986 | +4 | +0.4% | 700 |
| 2024/04/26 | 982 | 982 | 982 | 982 | ±0 | ±0% | 100 |
| 2024/04/25 | 982 | 983 | 971 | 982 | +12 | +1.2% | 400 |
| 2024/04/24 | 969 | 979 | 969 | 970 | +2 | +0.2% | 1,100 |
| 2024/04/23 | 974 | 980 | 968 | 968 | -3 | -0.3% | 2,500 |
| 2024/04/22 | 980 | 980 | 971 | 971 | -9 | -0.9% | 1,400 |
| 2024/04/19 | 990 | 990 | 980 | 980 | -12 | -1.2% | 3,300 |
| 2024/04/18 | 987 | 992 | 987 | 992 | -4 | -0.4% | 2,300 |
| 2024/04/17 | 995 | 997 | 993 | 996 | +1 | +0.1% | 600 |
| 2024/04/16 | 1,008 | 1,008 | 994 | 995 | -24 | -2.4% | 2,300 |
| 2024/04/15 | 1,003 | 1,019 | 997 | 1,019 | +20 | +2% | 2,300 |
101～
150
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 | 89,200円 | -9.4% | - | 3.36% | - | 0.60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 | 24,500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 | 49,900円 | +11.7% | +95.5% | 0.00% | 4.85倍 | 0.67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
