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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 5,920 | 6,620 | 5,790 | 6,620 | +1,000 | +17.8% | 1,090,800 |
| 2025/11/10 | 6,190 | 6,230 | 5,550 | 5,620 | -580 | -9.4% | 640,200 |
| 2025/11/07 | 6,470 | 6,680 | 6,050 | 6,200 | -470 | -7% | 883,300 |
| 2025/11/06 | 8,200 | 8,220 | 6,670 | 6,670 | -1,500 | -18.4% | 1,587,800 |
| 2025/11/05 | 7,720 | 8,270 | 7,400 | 8,170 | +300 | +3.8% | 508,700 |
| 2025/11/04 | 7,610 | 8,190 | 7,610 | 7,870 | +270 | +3.6% | 613,100 |
| 2025/10/31 | 8,030 | 8,050 | 7,580 | 7,600 | -370 | -4.6% | 486,600 |
| 2025/10/30 | 7,170 | 8,250 | 7,060 | 7,970 | +570 | +7.7% | 1,186,600 |
| 2025/10/29 | 8,250 | 8,380 | 7,250 | 7,400 | -920 | -11.1% | 793,300 |
| 2025/10/28 | 8,750 | 8,940 | 8,320 | 8,320 | -430 | -4.9% | 513,300 |
| 2025/10/27 | 8,880 | 9,080 | 8,400 | 8,750 | -50 | -0.6% | 778,900 |
| 2025/10/24 | 9,400 | 9,470 | 8,800 | 8,800 | -450 | -4.9% | 893,800 |
| 2025/10/23 | 8,850 | 9,900 | 8,800 | 9,250 | -50 | -0.5% | 1,332,900 |
| 2025/10/22 | 8,500 | 9,600 | 8,250 | 9,300 | +50 | +0.5% | 2,366,500 |
| 2025/10/21 | 11,420 | 12,250 | 9,000 | 9,250 | -1,870 | -16.8% | 4,229,100 |
| 2025/10/20 | 10,370 | 11,120 | 10,030 | 11,120 | +1,500 | +15.6% | 3,214,900 |
| 2025/10/17 | 8,860 | 9,840 | 8,540 | 9,620 | +160 | +1.7% | 2,725,700 |
| 2025/10/16 | 9,300 | 9,460 | 8,710 | 9,460 | +1,500 | +18.8% | 1,930,900 |
| 2025/10/15 | 7,210 | 7,960 | 7,140 | 7,960 | +1,000 | +14.4% | 2,139,500 |
| 2025/10/14 | 6,860 | 7,320 | 6,680 | 6,960 | -200 | -2.8% | 2,316,700 |
| 2025/10/10 | 8,410 | 8,410 | 6,820 | 7,160 | -540 | -7% | 5,712,300 |
| 2025/10/09 | 7,440 | 7,700 | 7,370 | 7,700 | +1,000 | +14.9% | 2,372,400 |
| 2025/10/08 | 5,500 | 7,600 | 5,260 | 6,700 | +1,170 | +21.2% | 11,123,800 |
| 2025/10/07 | 5,530 | 5,530 | 5,530 | 5,530 | +700 | +14.5% | 72,700 |
| 2025/10/06 | 4,830 | 4,830 | 4,830 | 4,830 | +700 | +16.9% | 36,300 |
| 2025/10/03 | 4,000 | 4,230 | 3,955 | 4,130 | +80 | +2% | 489,800 |
| 2025/10/02 | 4,500 | 4,500 | 4,010 | 4,050 | -465 | -10.3% | 588,600 |
| 2025/10/01 | 4,830 | 4,965 | 4,500 | 4,515 | -105 | -2.3% | 516,100 |
| 2025/09/30 | 4,595 | 4,885 | 4,415 | 4,620 | -115 | -2.4% | 711,400 |
| 2025/09/29 | 4,970 | 5,300 | 4,725 | 4,735 | -45 | -0.9% | 1,083,200 |
| 2025/09/26 | 5,050 | 5,170 | 4,745 | 4,780 | +280 | +6.2% | 1,031,100 |
| 2025/09/25 | 4,970 | 4,970 | 4,500 | 4,500 | -770 | -14.6% | 845,800 |
| 2025/09/24 | 5,540 | 5,540 | 5,150 | 5,270 | -530 | -9.1% | 651,700 |
| 2025/09/22 | 5,800 | 5,930 | 5,460 | 5,800 | +10 | +0.2% | 1,254,600 |
| 2025/09/19 | 5,310 | 5,930 | 5,150 | 5,790 | +760 | +15.1% | 3,925,200 |
| 2025/09/18 | 4,500 | 5,130 | 4,370 | 5,030 | +570 | +12.8% | 1,169,100 |
| 2025/09/17 | 4,600 | 4,640 | 4,385 | 4,460 | -150 | -3.3% | 313,700 |
| 2025/09/16 | 4,355 | 4,750 | 4,340 | 4,610 | +445 | +10.7% | 776,700 |
| 2025/09/12 | 4,435 | 4,465 | 4,150 | 4,165 | -310 | -6.9% | 363,800 |
| 2025/09/11 | 4,330 | 4,500 | 4,125 | 4,475 | +140 | +3.2% | 526,800 |
| 2025/09/10 | 4,135 | 4,390 | 4,055 | 4,335 | +170 | +4.1% | 556,200 |
| 2025/09/09 | 4,720 | 4,725 | 4,110 | 4,165 | -205 | -4.7% | 1,475,900 |
| 2025/09/08 | 4,220 | 4,570 | 4,100 | 4,370 | +500 | +12.9% | 2,192,600 |
| 2025/09/05 | 3,680 | 3,885 | 3,575 | 3,870 | +260 | +7.2% | 415,800 |
| 2025/09/04 | 3,670 | 3,705 | 3,480 | 3,610 | +50 | +1.4% | 261,900 |
| 2025/09/03 | 3,640 | 3,865 | 3,430 | 3,560 | -20 | -0.6% | 551,700 |
| 2025/09/02 | 3,440 | 3,785 | 3,415 | 3,580 | +180 | +5.3% | 580,000 |
| 2025/09/01 | 3,225 | 3,435 | 3,150 | 3,400 | +140 | +4.3% | 319,500 |
| 2025/08/29 | 3,120 | 3,275 | 3,080 | 3,260 | +180 | +5.8% | 218,100 |
| 2025/08/28 | 3,045 | 3,115 | 3,025 | 3,080 | +35 | +1.1% | 89,600 |
151～
200
件表示中 / 3971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 | 506,000円 | +11.0% | +9.6% | 1.03% | 30.90倍 | 5.14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 |
| サイバダイン | 25,000円 | - | - | 0.00% | - | 0.84倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルや米国治療サービスが主体 |
| リズム | 377,500円 | +6.5% | +16.2% | 4.44% | 17.68倍 | 0.89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 |
| Ｊ・ＴＥＣ | 60,900円 | +40.7% | - | 0.00% | 247.56倍 | 4.86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 |
| 日本ＭＤＭ | 92,800円 | +6.1% | -73.8% | 1.83% | 407.02倍 | 0.96倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
