助川電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,500 | 1,556 | 1,493 | 1,515 | +28 | +1.9% | 254,800 |
| 2023/01/24 | 1,537 | 1,551 | 1,485 | 1,487 | -27 | -1.8% | 175,400 |
| 2023/01/23 | 1,528 | 1,556 | 1,493 | 1,514 | +1 | +0.1% | 263,100 |
| 2023/01/20 | 1,476 | 1,547 | 1,470 | 1,513 | +48 | +3.3% | 341,600 |
| 2023/01/19 | 1,429 | 1,477 | 1,427 | 1,465 | +6 | +0.4% | 160,100 |
| 2023/01/18 | 1,465 | 1,475 | 1,402 | 1,459 | -2 | -0.1% | 245,400 |
| 2023/01/17 | 1,445 | 1,466 | 1,416 | 1,461 | +46 | +3.3% | 159,000 |
| 2023/01/16 | 1,470 | 1,470 | 1,408 | 1,415 | -35 | -2.4% | 217,300 |
| 2023/01/13 | 1,519 | 1,585 | 1,443 | 1,450 | -46 | -3.1% | 622,300 |
| 2023/01/12 | 1,642 | 1,650 | 1,482 | 1,496 | -132 | -8.1% | 995,400 |
| 2023/01/11 | 1,619 | 1,712 | 1,573 | 1,628 | ±0 | ±0% | 1,848,600 |
| 2023/01/10 | 1,369 | 1,628 | 1,333 | 1,628 | +300 | +22.6% | 1,073,600 |
| 2023/01/06 | 1,317 | 1,336 | 1,304 | 1,328 | +12 | +0.9% | 87,100 |
| 2023/01/05 | 1,391 | 1,399 | 1,316 | 1,316 | -73 | -5.3% | 178,300 |
| 2023/01/04 | 1,418 | 1,431 | 1,358 | 1,389 | -53 | -3.7% | 184,900 |
| 2022/12/30 | 1,425 | 1,480 | 1,409 | 1,442 | +31 | +2.2% | 197,000 |
| 2022/12/29 | 1,426 | 1,452 | 1,405 | 1,411 | -36 | -2.5% | 118,400 |
| 2022/12/28 | 1,480 | 1,507 | 1,405 | 1,447 | -37 | -2.5% | 316,600 |
| 2022/12/27 | 1,449 | 1,493 | 1,427 | 1,484 | +73 | +5.2% | 227,100 |
| 2022/12/26 | 1,486 | 1,537 | 1,389 | 1,411 | -136 | -8.8% | 502,900 |
| 2022/12/23 | 1,495 | 1,599 | 1,460 | 1,547 | +137 | +9.7% | 1,464,000 |
| 2022/12/22 | 1,370 | 1,470 | 1,370 | 1,410 | +36 | +2.6% | 450,300 |
| 2022/12/21 | 1,305 | 1,408 | 1,305 | 1,374 | +69 | +5.3% | 314,100 |
| 2022/12/20 | 1,330 | 1,333 | 1,260 | 1,305 | -25 | -1.9% | 188,000 |
| 2022/12/19 | 1,340 | 1,377 | 1,327 | 1,330 | -19 | -1.4% | 105,800 |
| 2022/12/16 | 1,350 | 1,372 | 1,332 | 1,349 | -44 | -3.2% | 190,700 |
| 2022/12/15 | 1,330 | 1,419 | 1,316 | 1,393 | +80 | +6.1% | 401,500 |
| 2022/12/14 | 1,388 | 1,390 | 1,313 | 1,313 | -53 | -3.9% | 231,600 |
| 2022/12/13 | 1,320 | 1,377 | 1,293 | 1,366 | +83 | +6.5% | 328,800 |
| 2022/12/12 | 1,295 | 1,295 | 1,262 | 1,283 | -3 | -0.2% | 45,500 |
| 2022/12/09 | 1,243 | 1,292 | 1,243 | 1,286 | +45 | +3.6% | 77,600 |
| 2022/12/08 | 1,272 | 1,272 | 1,226 | 1,241 | -18 | -1.4% | 83,100 |
| 2022/12/07 | 1,281 | 1,295 | 1,256 | 1,259 | -33 | -2.6% | 80,400 |
| 2022/12/06 | 1,300 | 1,369 | 1,292 | 1,292 | +1 | +0.1% | 261,400 |
| 2022/12/05 | 1,293 | 1,336 | 1,277 | 1,291 | -9 | -0.7% | 90,600 |
| 2022/12/02 | 1,301 | 1,303 | 1,275 | 1,300 | -1 | -0.1% | 95,200 |
| 2022/12/01 | 1,332 | 1,348 | 1,285 | 1,301 | -22 | -1.7% | 159,400 |
| 2022/11/30 | 1,410 | 1,414 | 1,320 | 1,323 | -70 | -5% | 354,200 |
| 2022/11/29 | 1,286 | 1,415 | 1,280 | 1,393 | +137 | +10.9% | 731,800 |
| 2022/11/28 | 1,291 | 1,304 | 1,245 | 1,256 | +16 | +1.3% | 191,100 |
| 2022/11/25 | 1,217 | 1,253 | 1,211 | 1,240 | +30 | +2.5% | 86,400 |
| 2022/11/24 | 1,217 | 1,222 | 1,202 | 1,210 | +11 | +0.9% | 51,200 |
| 2022/11/22 | 1,205 | 1,231 | 1,199 | 1,199 | -2 | -0.2% | 53,700 |
| 2022/11/21 | 1,222 | 1,242 | 1,200 | 1,201 | -35 | -2.8% | 44,600 |
| 2022/11/18 | 1,219 | 1,249 | 1,207 | 1,236 | +32 | +2.7% | 59,000 |
| 2022/11/17 | 1,200 | 1,224 | 1,198 | 1,204 | ±0 | ±0% | 47,200 |
| 2022/11/16 | 1,194 | 1,215 | 1,190 | 1,204 | -6 | -0.5% | 34,100 |
| 2022/11/15 | 1,193 | 1,212 | 1,173 | 1,210 | +29 | +2.5% | 44,900 |
| 2022/11/14 | 1,211 | 1,233 | 1,170 | 1,181 | -37 | -3% | 102,800 |
| 2022/11/11 | 1,222 | 1,236 | 1,163 | 1,218 | -34 | -2.7% | 193,000 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「助川電」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 |
|---|---|---|---|---|---|---|---|---|
| 助川電 | 221,100円 | +1.9% | -8.0% | 1.63% | 20.67倍 | 2.89倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| ＩＭＶ | 93,500円 | +7.6% | +5.2% | 2.57% | 9.92倍 | 1.45倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| シード | 46,600円 | +11.1% | +2.0% | 3.22% | 10.07倍 | 0.80倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| インタアクション | 100,500円 | -15.4% | -41.1% | 3.48% | 16.79倍 | 0.99倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| ３Ｄマトリックス | 11,100円 | +31.7% | - | 0.00% | - | -82.22倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
