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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,802 | 1,850 | 1,734 | 1,751 | -49 | -2.7% | 69,100 |
| 2024/07/22 | 1,815 | 1,840 | 1,778 | 1,800 | ±0 | ±0% | 83,200 |
| 2024/07/19 | 1,790 | 1,927 | 1,764 | 1,800 | +5 | +0.3% | 168,600 |
| 2024/07/18 | 1,830 | 1,844 | 1,795 | 1,795 | -52 | -2.8% | 46,300 |
| 2024/07/17 | 1,884 | 1,902 | 1,836 | 1,847 | -36 | -1.9% | 45,300 |
| 2024/07/16 | 1,892 | 1,925 | 1,859 | 1,883 | -9 | -0.5% | 71,100 |
| 2024/07/12 | 1,850 | 1,904 | 1,830 | 1,892 | +32 | +1.7% | 85,500 |
| 2024/07/11 | 1,823 | 1,888 | 1,774 | 1,860 | +9 | +0.5% | 103,600 |
| 2024/07/10 | 1,865 | 1,880 | 1,818 | 1,851 | -5 | -0.3% | 46,400 |
| 2024/07/09 | 1,875 | 1,876 | 1,838 | 1,856 | -16 | -0.9% | 82,300 |
| 2024/07/08 | 1,705 | 1,909 | 1,705 | 1,872 | +172 | +10.1% | 229,800 |
| 2024/07/05 | 1,726 | 1,728 | 1,690 | 1,700 | -29 | -1.7% | 41,500 |
| 2024/07/04 | 1,772 | 1,781 | 1,729 | 1,729 | -32 | -1.8% | 43,400 |
| 2024/07/03 | 1,709 | 1,761 | 1,705 | 1,761 | +51 | +3% | 47,800 |
| 2024/07/02 | 1,721 | 1,750 | 1,710 | 1,710 | -12 | -0.7% | 38,800 |
| 2024/07/01 | 1,764 | 1,770 | 1,715 | 1,722 | -24 | -1.4% | 48,900 |
| 2024/06/28 | 1,855 | 1,855 | 1,746 | 1,746 | -89 | -4.9% | 117,200 |
| 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 |
201～
250
件表示中 / 3703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 | 189,300円 | +10.4% | +12.3% | 2.01% | 14.42倍 | 2.27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 |
| インタアクション | 116,500円 | -13.6% | -19.4% | 3.00% | 14.10倍 | 1.08倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| シード | 44,400円 | +11.3% | +20.0% | 3.38% | 12.22倍 | 0.75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 |
| オーバル | 41,800円 | +3.0% | +6.0% | 4.78% | 10.18倍 | 0.59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 |
| ＪＭＳ | 42,200円 | -2.5% | +16.7% | 4.03% | 51.72倍 | 0.25倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
市場注目の銘柄
チャート関連のコラム
