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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,473 | 1,505 | 1,463 | 1,505 | +28 | +1.9% | 29,800 |
| 2024/04/12 | 1,558 | 1,558 | 1,460 | 1,477 | -86 | -5.5% | 133,400 |
| 2024/04/11 | 1,572 | 1,577 | 1,540 | 1,563 | +3 | +0.2% | 55,000 |
| 2024/04/10 | 1,576 | 1,600 | 1,531 | 1,560 | -30 | -1.9% | 110,100 |
| 2024/04/09 | 1,519 | 1,613 | 1,519 | 1,590 | +121 | +8.2% | 277,700 |
| 2024/04/08 | 1,474 | 1,495 | 1,461 | 1,469 | +37 | +2.6% | 100,800 |
| 2024/04/05 | 1,351 | 1,453 | 1,351 | 1,432 | +56 | +4.1% | 149,900 |
| 2024/04/04 | 1,366 | 1,378 | 1,341 | 1,376 | +21 | +1.5% | 16,100 |
| 2024/04/03 | 1,340 | 1,365 | 1,323 | 1,355 | +4 | +0.3% | 18,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,351 | 1,351 | -45 | -3.2% | 26,800 |
| 2024/04/01 | 1,387 | 1,409 | 1,360 | 1,396 | +28 | +2% | 50,900 |
| 2024/03/29 | 1,340 | 1,368 | 1,335 | 1,368 | +37 | +2.8% | 21,600 |
| 2024/03/28 | 1,317 | 1,344 | 1,316 | 1,331 | +13 | +1% | 20,500 |
| 2024/03/27 | 1,323 | 1,332 | 1,317 | 1,318 | -6 | -0.5% | 13,500 |
| 2024/03/26 | 1,349 | 1,349 | 1,314 | 1,324 | -26 | -1.9% | 22,800 |
| 2024/03/25 | 1,338 | 1,375 | 1,325 | 1,350 | +24 | +1.8% | 35,900 |
| 2024/03/22 | 1,331 | 1,350 | 1,319 | 1,326 | -4 | -0.3% | 33,700 |
| 2024/03/21 | 1,350 | 1,350 | 1,323 | 1,330 | -13 | -1% | 27,800 |
| 2024/03/19 | 1,326 | 1,343 | 1,315 | 1,343 | +17 | +1.3% | 20,400 |
| 2024/03/18 | 1,334 | 1,340 | 1,315 | 1,326 | -5 | -0.4% | 19,400 |
| 2024/03/15 | 1,305 | 1,360 | 1,296 | 1,331 | +14 | +1.1% | 42,200 |
| 2024/03/14 | 1,306 | 1,320 | 1,276 | 1,317 | +11 | +0.8% | 29,400 |
| 2024/03/13 | 1,350 | 1,358 | 1,304 | 1,306 | -42 | -3.1% | 24,200 |
| 2024/03/12 | 1,305 | 1,349 | 1,294 | 1,348 | +33 | +2.5% | 27,900 |
| 2024/03/11 | 1,337 | 1,378 | 1,314 | 1,315 | -50 | -3.7% | 46,700 |
| 2024/03/08 | 1,392 | 1,399 | 1,352 | 1,365 | -34 | -2.4% | 36,800 |
| 2024/03/07 | 1,398 | 1,446 | 1,376 | 1,399 | +45 | +3.3% | 154,900 |
| 2024/03/06 | 1,314 | 1,356 | 1,306 | 1,354 | +33 | +2.5% | 29,000 |
| 2024/03/05 | 1,310 | 1,335 | 1,308 | 1,321 | ±0 | ±0% | 32,700 |
| 2024/03/04 | 1,335 | 1,354 | 1,321 | 1,321 | +1 | +0.1% | 40,000 |
| 2024/03/01 | 1,331 | 1,331 | 1,307 | 1,320 | -11 | -0.8% | 29,800 |
| 2024/02/29 | 1,330 | 1,335 | 1,300 | 1,331 | +1 | +0.1% | 27,900 |
| 2024/02/28 | 1,336 | 1,345 | 1,315 | 1,330 | -5 | -0.4% | 17,100 |
| 2024/02/27 | 1,348 | 1,355 | 1,330 | 1,335 | -24 | -1.8% | 18,700 |
| 2024/02/26 | 1,335 | 1,360 | 1,316 | 1,359 | +59 | +4.5% | 70,700 |
| 2024/02/22 | 1,289 | 1,323 | 1,270 | 1,300 | +25 | +2% | 56,000 |
| 2024/02/21 | 1,278 | 1,281 | 1,272 | 1,275 | -7 | -0.5% | 9,800 |
| 2024/02/20 | 1,294 | 1,305 | 1,280 | 1,282 | -19 | -1.5% | 20,600 |
| 2024/02/19 | 1,269 | 1,310 | 1,266 | 1,301 | +43 | +3.4% | 58,800 |
| 2024/02/16 | 1,245 | 1,264 | 1,233 | 1,258 | +13 | +1% | 28,400 |
| 2024/02/15 | 1,271 | 1,273 | 1,233 | 1,245 | -26 | -2% | 38,400 |
| 2024/02/14 | 1,265 | 1,284 | 1,250 | 1,271 | -24 | -1.9% | 42,000 |
| 2024/02/13 | 1,306 | 1,306 | 1,258 | 1,295 | +26 | +2% | 99,100 |
| 2024/02/09 | 1,230 | 1,269 | 1,207 | 1,269 | +102 | +8.7% | 188,500 |
| 2024/02/08 | 1,157 | 1,170 | 1,139 | 1,167 | +1 | +0.1% | 25,400 |
| 2024/02/07 | 1,180 | 1,180 | 1,155 | 1,166 | ±0 | ±0% | 20,700 |
| 2024/02/06 | 1,176 | 1,176 | 1,152 | 1,166 | -5 | -0.4% | 10,900 |
| 2024/02/05 | 1,162 | 1,176 | 1,159 | 1,171 | +12 | +1% | 9,800 |
| 2024/02/02 | 1,159 | 1,169 | 1,152 | 1,159 | ±0 | ±0% | 11,000 |
| 2024/02/01 | 1,164 | 1,166 | 1,144 | 1,159 | -8 | -0.7% | 10,100 |
151～
200
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
