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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,438 | 1,583 | 1,436 | 1,512 | +19 | +1.3% | 113,200 |
| 2024/09/06 | 1,490 | 1,525 | 1,471 | 1,493 | +13 | +0.9% | 25,900 |
| 2024/09/05 | 1,462 | 1,515 | 1,455 | 1,480 | -12 | -0.8% | 36,200 |
| 2024/09/04 | 1,515 | 1,531 | 1,485 | 1,492 | -78 | -5% | 81,800 |
| 2024/09/03 | 1,550 | 1,574 | 1,550 | 1,570 | +10 | +0.6% | 26,800 |
| 2024/09/02 | 1,565 | 1,588 | 1,550 | 1,560 | +2 | +0.1% | 26,100 |
| 2024/08/30 | 1,536 | 1,562 | 1,518 | 1,558 | +25 | +1.6% | 27,100 |
| 2024/08/29 | 1,547 | 1,564 | 1,526 | 1,533 | -13 | -0.8% | 25,800 |
| 2024/08/28 | 1,543 | 1,623 | 1,534 | 1,546 | +20 | +1.3% | 105,300 |
| 2024/08/27 | 1,523 | 1,558 | 1,512 | 1,526 | +7 | +0.5% | 25,900 |
| 2024/08/26 | 1,553 | 1,564 | 1,513 | 1,519 | -12 | -0.8% | 26,300 |
| 2024/08/23 | 1,545 | 1,551 | 1,516 | 1,531 | -14 | -0.9% | 37,300 |
| 2024/08/22 | 1,592 | 1,592 | 1,538 | 1,545 | -35 | -2.2% | 51,100 |
| 2024/08/21 | 1,595 | 1,626 | 1,566 | 1,580 | -40 | -2.5% | 68,700 |
| 2024/08/20 | 1,558 | 1,718 | 1,532 | 1,620 | +94 | +6.2% | 347,900 |
| 2024/08/19 | 1,527 | 1,585 | 1,493 | 1,526 | +29 | +1.9% | 114,200 |
| 2024/08/16 | 1,478 | 1,519 | 1,440 | 1,497 | +49 | +3.4% | 127,900 |
| 2024/08/15 | 1,416 | 1,448 | 1,394 | 1,448 | +50 | +3.6% | 55,400 |
| 2024/08/14 | 1,368 | 1,460 | 1,346 | 1,398 | +47 | +3.5% | 165,200 |
| 2024/08/13 | 1,367 | 1,390 | 1,318 | 1,351 | +33 | +2.5% | 111,100 |
| 2024/08/09 | 1,295 | 1,348 | 1,270 | 1,318 | -74 | -5.3% | 189,500 |
| 2024/08/08 | 1,337 | 1,414 | 1,331 | 1,392 | +35 | +2.6% | 89,100 |
| 2024/08/07 | 1,253 | 1,375 | 1,248 | 1,357 | +74 | +5.8% | 79,000 |
| 2024/08/06 | 1,271 | 1,293 | 1,248 | 1,283 | +132 | +11.5% | 89,700 |
| 2024/08/05 | 1,324 | 1,366 | 1,122 | 1,151 | -263 | -18.6% | 204,300 |
| 2024/08/02 | 1,457 | 1,465 | 1,404 | 1,414 | -113 | -7.4% | 132,600 |
| 2024/08/01 | 1,579 | 1,586 | 1,510 | 1,527 | -70 | -4.4% | 54,900 |
| 2024/07/31 | 1,606 | 1,613 | 1,552 | 1,597 | -7 | -0.4% | 31,700 |
| 2024/07/30 | 1,580 | 1,605 | 1,567 | 1,604 | +28 | +1.8% | 25,900 |
| 2024/07/29 | 1,584 | 1,598 | 1,553 | 1,576 | +23 | +1.5% | 43,200 |
| 2024/07/26 | 1,629 | 1,629 | 1,551 | 1,553 | -48 | -3% | 88,400 |
| 2024/07/25 | 1,670 | 1,670 | 1,601 | 1,601 | -99 | -5.8% | 102,800 |
| 2024/07/24 | 1,791 | 1,820 | 1,700 | 1,700 | -51 | -2.9% | 89,400 |
| 2024/07/23 | 1,802 | 1,850 | 1,734 | 1,751 | -49 | -2.7% | 69,100 |
| 2024/07/22 | 1,815 | 1,840 | 1,778 | 1,800 | ±0 | ±0% | 83,200 |
| 2024/07/19 | 1,790 | 1,927 | 1,764 | 1,800 | +5 | +0.3% | 168,600 |
| 2024/07/18 | 1,830 | 1,844 | 1,795 | 1,795 | -52 | -2.8% | 46,300 |
| 2024/07/17 | 1,884 | 1,902 | 1,836 | 1,847 | -36 | -1.9% | 45,300 |
| 2024/07/16 | 1,892 | 1,925 | 1,859 | 1,883 | -9 | -0.5% | 71,100 |
| 2024/07/12 | 1,850 | 1,904 | 1,830 | 1,892 | +32 | +1.7% | 85,500 |
| 2024/07/11 | 1,823 | 1,888 | 1,774 | 1,860 | +9 | +0.5% | 103,600 |
| 2024/07/10 | 1,865 | 1,880 | 1,818 | 1,851 | -5 | -0.3% | 46,400 |
| 2024/07/09 | 1,875 | 1,876 | 1,838 | 1,856 | -16 | -0.9% | 82,300 |
| 2024/07/08 | 1,705 | 1,909 | 1,705 | 1,872 | +172 | +10.1% | 229,800 |
| 2024/07/05 | 1,726 | 1,728 | 1,690 | 1,700 | -29 | -1.7% | 41,500 |
| 2024/07/04 | 1,772 | 1,781 | 1,729 | 1,729 | -32 | -1.8% | 43,400 |
| 2024/07/03 | 1,709 | 1,761 | 1,705 | 1,761 | +51 | +3% | 47,800 |
| 2024/07/02 | 1,721 | 1,750 | 1,710 | 1,710 | -12 | -0.7% | 38,800 |
| 2024/07/01 | 1,764 | 1,770 | 1,715 | 1,722 | -24 | -1.4% | 48,900 |
| 2024/06/28 | 1,855 | 1,855 | 1,746 | 1,746 | -89 | -4.9% | 117,200 |
51～
100
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
