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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,303 | 1,433 | 1,270 | 1,410 | +106 | +8.1% | 681,400 |
| 2022/08/25 | 1,254 | 1,322 | 1,234 | 1,304 | +104 | +8.7% | 515,100 |
| 2022/08/24 | 1,138 | 1,285 | 1,137 | 1,200 | +87 | +7.8% | 485,800 |
| 2022/08/23 | 1,115 | 1,126 | 1,105 | 1,113 | -13 | -1.2% | 31,300 |
| 2022/08/22 | 1,150 | 1,150 | 1,124 | 1,126 | -27 | -2.3% | 37,400 |
| 2022/08/19 | 1,165 | 1,170 | 1,146 | 1,153 | -10 | -0.9% | 37,400 |
| 2022/08/18 | 1,165 | 1,179 | 1,152 | 1,163 | -13 | -1.1% | 36,600 |
| 2022/08/17 | 1,134 | 1,188 | 1,131 | 1,176 | +41 | +3.6% | 140,600 |
| 2022/08/16 | 1,120 | 1,138 | 1,106 | 1,135 | +19 | +1.7% | 42,300 |
| 2022/08/15 | 1,126 | 1,127 | 1,114 | 1,116 | -8 | -0.7% | 38,900 |
| 2022/08/12 | 1,133 | 1,153 | 1,120 | 1,124 | +6 | +0.5% | 47,000 |
| 2022/08/10 | 1,177 | 1,190 | 1,112 | 1,118 | -38 | -3.3% | 126,500 |
| 2022/08/09 | 1,185 | 1,204 | 1,144 | 1,156 | -27 | -2.3% | 127,600 |
| 2022/08/08 | 1,150 | 1,187 | 1,150 | 1,183 | +27 | +2.3% | 49,800 |
| 2022/08/05 | 1,155 | 1,165 | 1,149 | 1,156 | -1 | -0.1% | 30,500 |
| 2022/08/04 | 1,186 | 1,186 | 1,152 | 1,157 | -16 | -1.4% | 41,200 |
| 2022/08/03 | 1,199 | 1,199 | 1,162 | 1,173 | -21 | -1.8% | 55,300 |
| 2022/08/02 | 1,213 | 1,213 | 1,186 | 1,194 | -19 | -1.6% | 27,500 |
| 2022/08/01 | 1,189 | 1,220 | 1,184 | 1,213 | +23 | +1.9% | 30,500 |
| 2022/07/29 | 1,214 | 1,214 | 1,183 | 1,190 | -25 | -2.1% | 39,500 |
| 2022/07/28 | 1,230 | 1,231 | 1,188 | 1,215 | -8 | -0.7% | 57,200 |
| 2022/07/27 | 1,191 | 1,226 | 1,180 | 1,223 | +30 | +2.5% | 50,200 |
| 2022/07/26 | 1,183 | 1,200 | 1,162 | 1,193 | +11 | +0.9% | 38,000 |
| 2022/07/25 | 1,207 | 1,212 | 1,173 | 1,182 | -34 | -2.8% | 76,500 |
| 2022/07/22 | 1,244 | 1,245 | 1,204 | 1,216 | -39 | -3.1% | 97,700 |
| 2022/07/21 | 1,217 | 1,255 | 1,215 | 1,255 | +27 | +2.2% | 70,900 |
| 2022/07/20 | 1,260 | 1,260 | 1,205 | 1,228 | -11 | -0.9% | 73,200 |
| 2022/07/19 | 1,318 | 1,333 | 1,215 | 1,239 | -57 | -4.4% | 305,900 |
| 2022/07/15 | 1,248 | 1,317 | 1,170 | 1,296 | +154 | +13.5% | 840,100 |
| 2022/07/14 | 1,140 | 1,158 | 1,135 | 1,142 | +1 | +0.1% | 51,100 |
| 2022/07/13 | 1,175 | 1,180 | 1,133 | 1,141 | -39 | -3.3% | 82,900 |
| 2022/07/12 | 1,191 | 1,225 | 1,175 | 1,180 | -15 | -1.3% | 71,400 |
| 2022/07/11 | 1,238 | 1,250 | 1,189 | 1,195 | +8 | +0.7% | 126,900 |
| 2022/07/08 | 1,182 | 1,210 | 1,158 | 1,187 | +5 | +0.4% | 97,500 |
| 2022/07/07 | 1,166 | 1,194 | 1,153 | 1,182 | +11 | +0.9% | 57,100 |
| 2022/07/06 | 1,182 | 1,207 | 1,126 | 1,171 | -41 | -3.4% | 114,300 |
| 2022/07/05 | 1,280 | 1,280 | 1,189 | 1,212 | -8 | -0.7% | 237,000 |
| 2022/07/04 | 1,115 | 1,240 | 1,113 | 1,220 | +142 | +13.2% | 443,500 |
| 2022/07/01 | 1,112 | 1,119 | 1,067 | 1,078 | -34 | -3.1% | 60,200 |
| 2022/06/30 | 1,162 | 1,162 | 1,090 | 1,112 | -53 | -4.5% | 79,500 |
| 2022/06/29 | 1,160 | 1,211 | 1,120 | 1,165 | +3 | +0.3% | 155,400 |
| 2022/06/28 | 1,114 | 1,168 | 1,108 | 1,162 | +51 | +4.6% | 83,300 |
| 2022/06/27 | 1,098 | 1,122 | 1,074 | 1,111 | +43 | +4% | 82,100 |
| 2022/06/24 | 1,011 | 1,070 | 1,011 | 1,068 | +51 | +5% | 52,100 |
| 2022/06/23 | 1,035 | 1,057 | 1,017 | 1,017 | -7 | -0.7% | 28,200 |
| 2022/06/22 | 1,090 | 1,094 | 1,023 | 1,024 | -49 | -4.6% | 38,700 |
| 2022/06/21 | 1,075 | 1,088 | 1,060 | 1,073 | +28 | +2.7% | 36,600 |
| 2022/06/20 | 1,105 | 1,108 | 1,036 | 1,045 | -55 | -5% | 71,100 |
| 2022/06/17 | 1,088 | 1,110 | 1,081 | 1,100 | -45 | -3.9% | 67,600 |
| 2022/06/16 | 1,136 | 1,163 | 1,136 | 1,145 | +29 | +2.6% | 37,300 |
551～
600
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
