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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,538 | 1,610 | 1,505 | 1,534 | -6 | -0.4% | 166,400 |
| 2024/05/10 | 1,590 | 1,638 | 1,515 | 1,540 | +170 | +12.4% | 453,600 |
| 2024/05/09 | 1,367 | 1,376 | 1,332 | 1,370 | +3 | +0.2% | 75,400 |
| 2024/05/08 | 1,410 | 1,430 | 1,367 | 1,367 | -43 | -3% | 31,900 |
| 2024/05/07 | 1,391 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 24,400 |
| 2024/05/02 | 1,408 | 1,412 | 1,387 | 1,387 | -24 | -1.7% | 18,800 |
| 2024/05/01 | 1,393 | 1,419 | 1,393 | 1,411 | -2 | -0.1% | 8,600 |
| 2024/04/30 | 1,420 | 1,420 | 1,385 | 1,413 | +6 | +0.4% | 19,800 |
| 2024/04/26 | 1,415 | 1,423 | 1,390 | 1,407 | -3 | -0.2% | 14,000 |
| 2024/04/25 | 1,449 | 1,449 | 1,410 | 1,410 | -39 | -2.7% | 26,600 |
| 2024/04/24 | 1,433 | 1,449 | 1,428 | 1,449 | +33 | +2.3% | 16,600 |
| 2024/04/23 | 1,445 | 1,445 | 1,414 | 1,416 | +1 | +0.1% | 20,100 |
| 2024/04/22 | 1,408 | 1,422 | 1,395 | 1,415 | +27 | +1.9% | 24,900 |
| 2024/04/19 | 1,444 | 1,444 | 1,376 | 1,388 | -64 | -4.4% | 42,900 |
| 2024/04/18 | 1,410 | 1,459 | 1,405 | 1,452 | +30 | +2.1% | 22,000 |
| 2024/04/17 | 1,438 | 1,460 | 1,419 | 1,422 | -35 | -2.4% | 39,600 |
| 2024/04/16 | 1,482 | 1,489 | 1,450 | 1,457 | -48 | -3.2% | 32,800 |
| 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 |
251～
300
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 | 189,800円 | +10.4% | +12.3% | 2.00% | 14.45倍 | 2.28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 | 115,900円 | -13.6% | -19.4% | 3.02% | 14.03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 | 42,700円 | +3.0% | +6.0% | 4.68% | 10.40倍 | 0.60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
