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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,271 | 1,282 | 1,269 | 1,270 | -13 | -1% | 13,900 |
| 2023/08/31 | 1,277 | 1,290 | 1,277 | 1,283 | +3 | +0.2% | 11,200 |
| 2023/08/30 | 1,282 | 1,293 | 1,280 | 1,280 | +1 | +0.1% | 14,800 |
| 2023/08/29 | 1,270 | 1,280 | 1,269 | 1,279 | +7 | +0.6% | 12,000 |
| 2023/08/28 | 1,270 | 1,277 | 1,267 | 1,272 | +2 | +0.2% | 3,600 |
| 2023/08/25 | 1,266 | 1,274 | 1,258 | 1,270 | -7 | -0.5% | 8,900 |
| 2023/08/24 | 1,258 | 1,284 | 1,258 | 1,277 | +19 | +1.5% | 12,800 |
| 2023/08/23 | 1,243 | 1,263 | 1,243 | 1,258 | +15 | +1.2% | 16,500 |
| 2023/08/22 | 1,250 | 1,253 | 1,238 | 1,243 | +9 | +0.7% | 14,700 |
| 2023/08/21 | 1,238 | 1,244 | 1,226 | 1,234 | +14 | +1.1% | 10,600 |
| 2023/08/18 | 1,229 | 1,240 | 1,220 | 1,220 | -21 | -1.7% | 22,300 |
| 2023/08/17 | 1,255 | 1,260 | 1,228 | 1,241 | -23 | -1.8% | 27,800 |
| 2023/08/16 | 1,277 | 1,284 | 1,260 | 1,264 | +1 | +0.1% | 14,900 |
| 2023/08/15 | 1,283 | 1,283 | 1,261 | 1,263 | -21 | -1.6% | 20,100 |
| 2023/08/14 | 1,274 | 1,294 | 1,263 | 1,284 | +13 | +1% | 39,800 |
| 2023/08/10 | 1,267 | 1,280 | 1,251 | 1,271 | +34 | +2.7% | 60,100 |
| 2023/08/09 | 1,238 | 1,247 | 1,235 | 1,237 | -1 | -0.1% | 15,800 |
| 2023/08/08 | 1,229 | 1,250 | 1,229 | 1,238 | +9 | +0.7% | 25,700 |
| 2023/08/07 | 1,234 | 1,234 | 1,221 | 1,229 | -21 | -1.7% | 24,100 |
| 2023/08/04 | 1,233 | 1,250 | 1,224 | 1,250 | +16 | +1.3% | 25,500 |
| 2023/08/03 | 1,240 | 1,254 | 1,234 | 1,234 | -18 | -1.4% | 22,400 |
| 2023/08/02 | 1,246 | 1,263 | 1,243 | 1,252 | -7 | -0.6% | 14,300 |
| 2023/08/01 | 1,235 | 1,261 | 1,232 | 1,259 | +19 | +1.5% | 28,900 |
| 2023/07/31 | 1,230 | 1,243 | 1,230 | 1,240 | +13 | +1.1% | 21,100 |
| 2023/07/28 | 1,234 | 1,244 | 1,220 | 1,227 | -18 | -1.4% | 40,500 |
| 2023/07/27 | 1,237 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 15,100 |
| 2023/07/26 | 1,225 | 1,241 | 1,224 | 1,240 | +5 | +0.4% | 14,300 |
| 2023/07/25 | 1,231 | 1,235 | 1,225 | 1,235 | -3 | -0.2% | 21,300 |
| 2023/07/24 | 1,232 | 1,245 | 1,229 | 1,238 | +10 | +0.8% | 29,000 |
| 2023/07/21 | 1,225 | 1,228 | 1,213 | 1,228 | -6 | -0.5% | 34,000 |
| 2023/07/20 | 1,236 | 1,251 | 1,231 | 1,234 | -3 | -0.2% | 21,900 |
| 2023/07/19 | 1,257 | 1,257 | 1,235 | 1,237 | -9 | -0.7% | 30,900 |
| 2023/07/18 | 1,236 | 1,250 | 1,223 | 1,246 | +7 | +0.6% | 20,500 |
| 2023/07/14 | 1,248 | 1,257 | 1,231 | 1,239 | -9 | -0.7% | 27,500 |
| 2023/07/13 | 1,240 | 1,261 | 1,232 | 1,248 | +8 | +0.6% | 22,600 |
| 2023/07/12 | 1,261 | 1,263 | 1,215 | 1,240 | -29 | -2.3% | 65,700 |
| 2023/07/11 | 1,271 | 1,277 | 1,265 | 1,269 | -10 | -0.8% | 30,100 |
| 2023/07/10 | 1,295 | 1,300 | 1,275 | 1,279 | -30 | -2.3% | 34,900 |
| 2023/07/07 | 1,280 | 1,309 | 1,266 | 1,309 | +21 | +1.6% | 34,100 |
| 2023/07/06 | 1,317 | 1,321 | 1,286 | 1,288 | -39 | -2.9% | 39,000 |
| 2023/07/05 | 1,325 | 1,332 | 1,315 | 1,327 | +5 | +0.4% | 24,500 |
| 2023/07/04 | 1,311 | 1,326 | 1,306 | 1,322 | +2 | +0.2% | 14,900 |
| 2023/07/03 | 1,314 | 1,322 | 1,307 | 1,320 | +13 | +1% | 32,100 |
| 2023/06/30 | 1,298 | 1,307 | 1,286 | 1,307 | +9 | +0.7% | 11,900 |
| 2023/06/29 | 1,307 | 1,307 | 1,295 | 1,298 | -9 | -0.7% | 15,000 |
| 2023/06/28 | 1,294 | 1,307 | 1,289 | 1,307 | +17 | +1.3% | 15,100 |
| 2023/06/27 | 1,316 | 1,318 | 1,281 | 1,290 | -24 | -1.8% | 56,200 |
| 2023/06/26 | 1,338 | 1,342 | 1,309 | 1,314 | -38 | -2.8% | 43,400 |
| 2023/06/23 | 1,331 | 1,367 | 1,328 | 1,352 | +22 | +1.7% | 42,900 |
| 2023/06/22 | 1,338 | 1,346 | 1,328 | 1,330 | -7 | -0.5% | 16,300 |
301～
350
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
