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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,167 | 1,168 | 1,156 | 1,167 | -4 | -0.3% | 13,400 |
| 2024/01/30 | 1,161 | 1,203 | 1,161 | 1,171 | +6 | +0.5% | 32,900 |
| 2024/01/29 | 1,166 | 1,177 | 1,156 | 1,165 | -2 | -0.2% | 6,400 |
| 2024/01/26 | 1,188 | 1,188 | 1,163 | 1,167 | -21 | -1.8% | 9,800 |
| 2024/01/25 | 1,190 | 1,197 | 1,178 | 1,188 | -15 | -1.2% | 15,700 |
| 2024/01/24 | 1,200 | 1,219 | 1,192 | 1,203 | +21 | +1.8% | 28,900 |
| 2024/01/23 | 1,180 | 1,204 | 1,173 | 1,182 | -10 | -0.8% | 39,300 |
| 2024/01/22 | 1,169 | 1,197 | 1,160 | 1,192 | +58 | +5.1% | 69,300 |
| 2024/01/19 | 1,127 | 1,138 | 1,120 | 1,134 | +18 | +1.6% | 12,600 |
| 2024/01/18 | 1,116 | 1,126 | 1,113 | 1,116 | ±0 | ±0% | 9,900 |
| 2024/01/17 | 1,133 | 1,133 | 1,112 | 1,116 | -14 | -1.2% | 28,500 |
| 2024/01/16 | 1,150 | 1,150 | 1,119 | 1,130 | -14 | -1.2% | 16,600 |
| 2024/01/15 | 1,147 | 1,157 | 1,139 | 1,144 | +5 | +0.4% | 21,300 |
| 2024/01/12 | 1,128 | 1,139 | 1,116 | 1,139 | +14 | +1.2% | 22,200 |
| 2024/01/11 | 1,145 | 1,145 | 1,118 | 1,125 | -22 | -1.9% | 39,100 |
| 2024/01/10 | 1,142 | 1,149 | 1,128 | 1,147 | +7 | +0.6% | 14,700 |
| 2024/01/09 | 1,156 | 1,164 | 1,133 | 1,140 | -16 | -1.4% | 24,800 |
| 2024/01/05 | 1,169 | 1,175 | 1,151 | 1,156 | -13 | -1.1% | 20,400 |
| 2024/01/04 | 1,163 | 1,177 | 1,145 | 1,169 | -7 | -0.6% | 23,900 |
| 2023/12/29 | 1,200 | 1,200 | 1,172 | 1,176 | -24 | -2% | 21,100 |
| 2023/12/28 | 1,208 | 1,209 | 1,191 | 1,200 | -8 | -0.7% | 30,000 |
| 2023/12/27 | 1,165 | 1,208 | 1,165 | 1,208 | +41 | +3.5% | 81,600 |
| 2023/12/26 | 1,149 | 1,195 | 1,131 | 1,167 | +82 | +7.6% | 161,600 |
| 2023/12/25 | 1,115 | 1,120 | 1,082 | 1,085 | -28 | -2.5% | 41,300 |
| 2023/12/22 | 1,114 | 1,130 | 1,110 | 1,113 | +8 | +0.7% | 26,500 |
| 2023/12/21 | 1,116 | 1,120 | 1,102 | 1,105 | -11 | -1% | 22,000 |
| 2023/12/20 | 1,127 | 1,145 | 1,116 | 1,116 | -15 | -1.3% | 23,000 |
| 2023/12/19 | 1,132 | 1,140 | 1,118 | 1,131 | -1 | -0.1% | 17,200 |
| 2023/12/18 | 1,137 | 1,150 | 1,120 | 1,132 | -20 | -1.7% | 17,500 |
| 2023/12/15 | 1,114 | 1,152 | 1,114 | 1,152 | +37 | +3.3% | 20,100 |
| 2023/12/14 | 1,133 | 1,145 | 1,112 | 1,115 | -18 | -1.6% | 34,500 |
| 2023/12/13 | 1,165 | 1,165 | 1,132 | 1,133 | -2 | -0.2% | 14,600 |
| 2023/12/12 | 1,181 | 1,181 | 1,135 | 1,135 | -37 | -3.2% | 35,000 |
| 2023/12/11 | 1,171 | 1,192 | 1,155 | 1,172 | +7 | +0.6% | 38,400 |
| 2023/12/08 | 1,224 | 1,237 | 1,156 | 1,165 | -59 | -4.8% | 66,600 |
| 2023/12/07 | 1,194 | 1,248 | 1,175 | 1,224 | +15 | +1.2% | 80,300 |
| 2023/12/06 | 1,168 | 1,243 | 1,142 | 1,209 | +31 | +2.6% | 112,400 |
| 2023/12/05 | 1,150 | 1,378 | 1,150 | 1,178 | +25 | +2.2% | 538,800 |
| 2023/12/04 | 1,180 | 1,181 | 1,143 | 1,153 | +33 | +2.9% | 42,300 |
| 2023/12/01 | 1,129 | 1,129 | 1,115 | 1,120 | +3 | +0.3% | 14,200 |
| 2023/11/30 | 1,128 | 1,130 | 1,112 | 1,117 | -11 | -1% | 6,900 |
| 2023/11/29 | 1,125 | 1,136 | 1,124 | 1,128 | -7 | -0.6% | 5,000 |
| 2023/11/28 | 1,143 | 1,143 | 1,123 | 1,135 | -2 | -0.2% | 8,900 |
| 2023/11/27 | 1,130 | 1,141 | 1,117 | 1,137 | +7 | +0.6% | 16,800 |
| 2023/11/24 | 1,112 | 1,137 | 1,112 | 1,130 | +19 | +1.7% | 16,300 |
| 2023/11/22 | 1,101 | 1,116 | 1,096 | 1,111 | +1 | +0.1% | 10,500 |
| 2023/11/21 | 1,100 | 1,110 | 1,091 | 1,110 | +17 | +1.6% | 6,500 |
| 2023/11/20 | 1,103 | 1,116 | 1,071 | 1,093 | -14 | -1.3% | 21,500 |
| 2023/11/17 | 1,086 | 1,128 | 1,086 | 1,107 | +12 | +1.1% | 19,200 |
| 2023/11/16 | 1,077 | 1,101 | 1,055 | 1,095 | +18 | +1.7% | 19,200 |
201～
250
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
