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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,257 | 1,272 | 1,236 | 1,252 | +6 | +0.5% | 81,600 |
| 2022/11/09 | 1,259 | 1,264 | 1,235 | 1,246 | -8 | -0.6% | 46,800 |
| 2022/11/08 | 1,313 | 1,315 | 1,253 | 1,254 | -37 | -2.9% | 74,100 |
| 2022/11/07 | 1,315 | 1,315 | 1,276 | 1,291 | -24 | -1.8% | 58,200 |
| 2022/11/04 | 1,320 | 1,346 | 1,302 | 1,315 | -31 | -2.3% | 68,900 |
| 2022/11/02 | 1,295 | 1,348 | 1,295 | 1,346 | +42 | +3.2% | 105,000 |
| 2022/11/01 | 1,308 | 1,309 | 1,289 | 1,304 | +16 | +1.2% | 21,400 |
| 2022/10/31 | 1,287 | 1,310 | 1,281 | 1,288 | ±0 | ±0% | 38,500 |
| 2022/10/28 | 1,281 | 1,288 | 1,263 | 1,288 | -2 | -0.2% | 33,000 |
| 2022/10/27 | 1,280 | 1,295 | 1,272 | 1,290 | +11 | +0.9% | 26,400 |
| 2022/10/26 | 1,305 | 1,309 | 1,271 | 1,279 | -21 | -1.6% | 51,300 |
| 2022/10/25 | 1,269 | 1,310 | 1,255 | 1,300 | +48 | +3.8% | 62,700 |
| 2022/10/24 | 1,263 | 1,285 | 1,250 | 1,252 | +4 | +0.3% | 41,600 |
| 2022/10/21 | 1,275 | 1,289 | 1,247 | 1,248 | -34 | -2.7% | 47,300 |
| 2022/10/20 | 1,309 | 1,329 | 1,278 | 1,282 | -27 | -2.1% | 83,700 |
| 2022/10/19 | 1,310 | 1,325 | 1,277 | 1,309 | +9 | +0.7% | 101,300 |
| 2022/10/18 | 1,290 | 1,328 | 1,276 | 1,300 | +25 | +2% | 155,200 |
| 2022/10/17 | 1,225 | 1,279 | 1,214 | 1,275 | +35 | +2.8% | 51,900 |
| 2022/10/14 | 1,250 | 1,267 | 1,228 | 1,240 | +18 | +1.5% | 77,200 |
| 2022/10/13 | 1,256 | 1,267 | 1,222 | 1,222 | -33 | -2.6% | 50,100 |
| 2022/10/12 | 1,290 | 1,297 | 1,250 | 1,255 | -35 | -2.7% | 63,400 |
| 2022/10/11 | 1,300 | 1,320 | 1,282 | 1,290 | -26 | -2% | 67,400 |
| 2022/10/07 | 1,351 | 1,360 | 1,310 | 1,316 | -48 | -3.5% | 107,000 |
| 2022/10/06 | 1,367 | 1,395 | 1,351 | 1,364 | +23 | +1.7% | 87,600 |
| 2022/10/05 | 1,389 | 1,396 | 1,337 | 1,341 | -45 | -3.2% | 121,000 |
| 2022/10/04 | 1,393 | 1,404 | 1,365 | 1,386 | +33 | +2.4% | 144,800 |
| 2022/10/03 | 1,305 | 1,360 | 1,285 | 1,353 | +49 | +3.8% | 130,900 |
| 2022/09/30 | 1,345 | 1,406 | 1,301 | 1,304 | +30 | +2.4% | 334,400 |
| 2022/09/29 | 1,330 | 1,330 | 1,269 | 1,274 | -9 | -0.7% | 124,100 |
| 2022/09/28 | 1,360 | 1,360 | 1,263 | 1,283 | -87 | -6.4% | 167,200 |
| 2022/09/27 | 1,404 | 1,419 | 1,366 | 1,370 | -15 | -1.1% | 114,200 |
| 2022/09/26 | 1,350 | 1,444 | 1,323 | 1,385 | +28 | +2.1% | 122,200 |
| 2022/09/22 | 1,335 | 1,382 | 1,314 | 1,357 | +19 | +1.4% | 117,500 |
| 2022/09/21 | 1,371 | 1,378 | 1,313 | 1,338 | -49 | -3.5% | 119,500 |
| 2022/09/20 | 1,393 | 1,421 | 1,360 | 1,387 | -9 | -0.6% | 109,100 |
| 2022/09/16 | 1,455 | 1,456 | 1,393 | 1,396 | -70 | -4.8% | 181,800 |
| 2022/09/15 | 1,491 | 1,525 | 1,466 | 1,466 | -25 | -1.7% | 133,500 |
| 2022/09/14 | 1,477 | 1,532 | 1,465 | 1,491 | -20 | -1.3% | 151,300 |
| 2022/09/13 | 1,552 | 1,584 | 1,507 | 1,511 | -31 | -2% | 193,900 |
| 2022/09/12 | 1,575 | 1,614 | 1,518 | 1,542 | -63 | -3.9% | 284,800 |
| 2022/09/09 | 1,660 | 1,672 | 1,577 | 1,605 | -79 | -4.7% | 393,300 |
| 2022/09/08 | 1,724 | 1,774 | 1,669 | 1,684 | -52 | -3% | 339,800 |
| 2022/09/07 | 1,705 | 1,791 | 1,650 | 1,736 | +28 | +1.6% | 851,200 |
| 2022/09/06 | 1,590 | 1,901 | 1,558 | 1,708 | +145 | +9.3% | 1,503,200 |
| 2022/09/05 | 1,464 | 1,580 | 1,455 | 1,563 | +122 | +8.5% | 328,700 |
| 2022/09/02 | 1,442 | 1,480 | 1,375 | 1,441 | -49 | -3.3% | 194,100 |
| 2022/09/01 | 1,529 | 1,591 | 1,485 | 1,490 | -62 | -4% | 304,000 |
| 2022/08/31 | 1,500 | 1,650 | 1,480 | 1,552 | +46 | +3.1% | 835,800 |
| 2022/08/30 | 1,545 | 1,580 | 1,424 | 1,506 | -33 | -2.1% | 750,900 |
| 2022/08/29 | 1,382 | 1,559 | 1,369 | 1,539 | +129 | +9.1% | 1,047,400 |
501～
550
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
