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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,799 | 1,836 | 1,793 | 1,835 | +39 | +2.2% | 37,400 |
| 2024/06/26 | 1,792 | 1,822 | 1,782 | 1,796 | -1 | -0.1% | 30,900 |
| 2024/06/25 | 1,800 | 1,805 | 1,777 | 1,797 | +8 | +0.4% | 25,300 |
| 2024/06/24 | 1,781 | 1,804 | 1,765 | 1,789 | ±0 | ±0% | 25,500 |
| 2024/06/21 | 1,823 | 1,823 | 1,774 | 1,789 | -4 | -0.2% | 37,000 |
| 2024/06/20 | 1,793 | 1,822 | 1,763 | 1,793 | -6 | -0.3% | 38,700 |
| 2024/06/19 | 1,827 | 1,840 | 1,781 | 1,799 | -15 | -0.8% | 64,500 |
| 2024/06/18 | 1,841 | 1,868 | 1,800 | 1,814 | -38 | -2.1% | 76,500 |
| 2024/06/17 | 1,870 | 1,907 | 1,844 | 1,852 | +52 | +2.9% | 172,300 |
| 2024/06/14 | 1,755 | 1,819 | 1,731 | 1,800 | +37 | +2.1% | 58,600 |
| 2024/06/13 | 1,855 | 1,861 | 1,758 | 1,763 | -80 | -4.3% | 106,000 |
| 2024/06/12 | 1,700 | 1,879 | 1,699 | 1,843 | +175 | +10.5% | 264,400 |
| 2024/06/11 | 1,700 | 1,719 | 1,668 | 1,668 | +7 | +0.4% | 47,500 |
| 2024/06/10 | 1,630 | 1,661 | 1,607 | 1,661 | +32 | +2% | 32,300 |
| 2024/06/07 | 1,628 | 1,645 | 1,616 | 1,629 | -3 | -0.2% | 36,800 |
| 2024/06/06 | 1,669 | 1,678 | 1,610 | 1,632 | +25 | +1.6% | 42,300 |
| 2024/06/05 | 1,633 | 1,673 | 1,605 | 1,607 | -34 | -2.1% | 49,300 |
| 2024/06/04 | 1,662 | 1,697 | 1,627 | 1,641 | -54 | -3.2% | 99,800 |
| 2024/06/03 | 1,758 | 1,758 | 1,691 | 1,695 | -47 | -2.7% | 55,700 |
| 2024/05/31 | 1,708 | 1,742 | 1,700 | 1,742 | +28 | +1.6% | 36,000 |
| 2024/05/30 | 1,675 | 1,740 | 1,655 | 1,714 | -1 | -0.1% | 95,800 |
| 2024/05/29 | 1,811 | 1,845 | 1,715 | 1,715 | -105 | -5.8% | 153,200 |
| 2024/05/28 | 1,736 | 1,824 | 1,691 | 1,820 | +85 | +4.9% | 190,600 |
| 2024/05/27 | 1,616 | 1,747 | 1,616 | 1,735 | +124 | +7.7% | 96,300 |
| 2024/05/24 | 1,602 | 1,653 | 1,602 | 1,611 | -29 | -1.8% | 36,600 |
| 2024/05/23 | 1,670 | 1,683 | 1,640 | 1,640 | -28 | -1.7% | 36,400 |
| 2024/05/22 | 1,687 | 1,723 | 1,668 | 1,668 | -30 | -1.8% | 42,700 |
| 2024/05/21 | 1,671 | 1,765 | 1,671 | 1,698 | +33 | +2% | 110,100 |
| 2024/05/20 | 1,630 | 1,700 | 1,625 | 1,665 | +21 | +1.3% | 146,000 |
| 2024/05/17 | 1,538 | 1,650 | 1,518 | 1,644 | +128 | +8.4% | 137,200 |
| 2024/05/16 | 1,515 | 1,530 | 1,495 | 1,516 | -17 | -1.1% | 44,600 |
| 2024/05/15 | 1,560 | 1,565 | 1,521 | 1,533 | -2 | -0.1% | 46,300 |
| 2024/05/14 | 1,512 | 1,558 | 1,510 | 1,535 | +1 | +0.1% | 62,900 |
| 2024/05/13 | 1,538 | 1,610 | 1,505 | 1,534 | -6 | -0.4% | 166,400 |
| 2024/05/10 | 1,590 | 1,638 | 1,515 | 1,540 | +170 | +12.4% | 453,600 |
| 2024/05/09 | 1,367 | 1,376 | 1,332 | 1,370 | +3 | +0.2% | 75,400 |
| 2024/05/08 | 1,410 | 1,430 | 1,367 | 1,367 | -43 | -3% | 31,900 |
| 2024/05/07 | 1,391 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 24,400 |
| 2024/05/02 | 1,408 | 1,412 | 1,387 | 1,387 | -24 | -1.7% | 18,800 |
| 2024/05/01 | 1,393 | 1,419 | 1,393 | 1,411 | -2 | -0.1% | 8,600 |
| 2024/04/30 | 1,420 | 1,420 | 1,385 | 1,413 | +6 | +0.4% | 19,800 |
| 2024/04/26 | 1,415 | 1,423 | 1,390 | 1,407 | -3 | -0.2% | 14,000 |
| 2024/04/25 | 1,449 | 1,449 | 1,410 | 1,410 | -39 | -2.7% | 26,600 |
| 2024/04/24 | 1,433 | 1,449 | 1,428 | 1,449 | +33 | +2.3% | 16,600 |
| 2024/04/23 | 1,445 | 1,445 | 1,414 | 1,416 | +1 | +0.1% | 20,100 |
| 2024/04/22 | 1,408 | 1,422 | 1,395 | 1,415 | +27 | +1.9% | 24,900 |
| 2024/04/19 | 1,444 | 1,444 | 1,376 | 1,388 | -64 | -4.4% | 42,900 |
| 2024/04/18 | 1,410 | 1,459 | 1,405 | 1,452 | +30 | +2.1% | 22,000 |
| 2024/04/17 | 1,438 | 1,460 | 1,419 | 1,422 | -35 | -2.4% | 39,600 |
| 2024/04/16 | 1,482 | 1,489 | 1,450 | 1,457 | -48 | -3.2% | 32,800 |
101～
150
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
