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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 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 |
701～
750
件表示中 / 3781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 | 433,500円 | +14.8% | +33.6% | 0.92% | 28.84倍 | 5.19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 |
| リズム | 335,500円 | +2.6% | +55.2% | 4.52% | 13.36倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| サイバダイン | 19,200円 | - | - | - | - | 0.65倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| ３Ｄマトリックス | 21,600円 | +33.9% | - | 0.00% | 82.13倍 | 14.15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 |
| Ｊ・ＴＥＣ | 49,000円 | +18.1% | - | 0.00% | 199.19倍 | 3.42倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
