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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,757 | 2,777 | 2,603 | 2,606 | -184 | -6.6% | 277,300 |
| 2024/11/01 | 2,630 | 2,968 | 2,560 | 2,790 | +110 | +4.1% | 768,400 |
| 2024/10/31 | 2,655 | 2,737 | 2,600 | 2,680 | -67 | -2.4% | 434,700 |
| 2024/10/30 | 2,969 | 3,195 | 2,726 | 2,747 | -183 | -6.2% | 1,109,800 |
| 2024/10/29 | 2,800 | 3,050 | 2,711 | 2,930 | +380 | +14.9% | 1,437,000 |
| 2024/10/28 | 2,212 | 2,580 | 2,212 | 2,550 | +340 | +15.4% | 910,100 |
| 2024/10/25 | 2,300 | 2,359 | 2,180 | 2,210 | -105 | -4.5% | 346,400 |
| 2024/10/24 | 2,265 | 2,453 | 2,131 | 2,315 | +23 | +1% | 977,200 |
| 2024/10/23 | 2,462 | 2,547 | 2,231 | 2,292 | -120 | -5% | 892,700 |
| 2024/10/22 | 2,139 | 2,581 | 2,139 | 2,412 | +281 | +13.2% | 2,260,200 |
| 2024/10/21 | 2,036 | 2,183 | 2,012 | 2,131 | +118 | +5.9% | 803,600 |
| 2024/10/18 | 1,873 | 2,047 | 1,871 | 2,013 | +156 | +8.4% | 1,169,400 |
| 2024/10/17 | 1,729 | 1,871 | 1,700 | 1,857 | +221 | +13.5% | 825,600 |
| 2024/10/16 | 1,671 | 1,685 | 1,604 | 1,636 | -31 | -1.9% | 111,700 |
| 2024/10/15 | 1,666 | 1,734 | 1,628 | 1,667 | +6 | +0.4% | 203,300 |
| 2024/10/11 | 1,645 | 1,707 | 1,623 | 1,661 | -4 | -0.2% | 173,000 |
| 2024/10/10 | 1,726 | 1,754 | 1,665 | 1,665 | -54 | -3.1% | 104,100 |
| 2024/10/09 | 1,690 | 1,727 | 1,678 | 1,719 | +40 | +2.4% | 73,500 |
| 2024/10/08 | 1,705 | 1,736 | 1,678 | 1,679 | -28 | -1.6% | 113,600 |
| 2024/10/07 | 1,780 | 1,785 | 1,707 | 1,707 | -47 | -2.7% | 154,300 |
| 2024/10/04 | 1,726 | 1,787 | 1,726 | 1,754 | +29 | +1.7% | 93,700 |
| 2024/10/03 | 1,761 | 1,762 | 1,711 | 1,725 | +4 | +0.2% | 122,300 |
| 2024/10/02 | 1,766 | 1,781 | 1,721 | 1,721 | -70 | -3.9% | 157,900 |
| 2024/10/01 | 1,864 | 1,900 | 1,763 | 1,791 | -69 | -3.7% | 325,200 |
| 2024/09/30 | 1,840 | 1,938 | 1,788 | 1,860 | -400 | -17.7% | 783,500 |
| 2024/09/27 | 2,160 | 2,367 | 2,118 | 2,260 | +277 | +14% | 853,700 |
| 2024/09/26 | 2,020 | 2,034 | 1,912 | 1,983 | +33 | +1.7% | 252,900 |
| 2024/09/25 | 1,985 | 2,113 | 1,919 | 1,950 | +38 | +2% | 385,900 |
| 2024/09/24 | 1,810 | 2,010 | 1,805 | 1,912 | +237 | +14.1% | 557,200 |
| 2024/09/20 | 1,666 | 1,705 | 1,653 | 1,675 | +46 | +2.8% | 68,200 |
| 2024/09/19 | 1,620 | 1,659 | 1,620 | 1,629 | +25 | +1.6% | 42,100 |
| 2024/09/18 | 1,578 | 1,623 | 1,562 | 1,604 | +45 | +2.9% | 49,200 |
| 2024/09/17 | 1,594 | 1,604 | 1,540 | 1,559 | +44 | +2.9% | 48,500 |
| 2024/09/13 | 1,510 | 1,540 | 1,509 | 1,515 | +13 | +0.9% | 18,600 |
| 2024/09/12 | 1,502 | 1,525 | 1,485 | 1,502 | +51 | +3.5% | 25,700 |
| 2024/09/11 | 1,480 | 1,494 | 1,435 | 1,451 | -37 | -2.5% | 24,200 |
| 2024/09/10 | 1,530 | 1,530 | 1,476 | 1,488 | -24 | -1.6% | 24,700 |
| 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 |
101～
150
件表示中 / 3673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 | 157,900円 | +1.9% | -8.0% | 2.28% | 14.76倍 | 2.06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 |
| オーバル | 37,200円 | -2.4% | -10.9% | 4.30% | 9.47倍 | 0.54倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| シグマ光機 | 125,900円 | +2.2% | -4.0% | 3.34% | 9.19倍 | 0.52倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| クリエート | 91,000円 | +4.2% | +39.1% | 4.07% | 9.78倍 | 0.49倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 平 山 | 97,300円 | +7.7% | +14.6% | 5.14% | 8.76倍 | 1.57倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
