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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,348 | 1,355 | 1,330 | 1,335 | -24 | -1.8% | 18,700 |
| 2024/02/26 | 1,335 | 1,360 | 1,316 | 1,359 | +59 | +4.5% | 70,700 |
| 2024/02/22 | 1,289 | 1,323 | 1,270 | 1,300 | +25 | +2% | 56,000 |
| 2024/02/21 | 1,278 | 1,281 | 1,272 | 1,275 | -7 | -0.5% | 9,800 |
| 2024/02/20 | 1,294 | 1,305 | 1,280 | 1,282 | -19 | -1.5% | 20,600 |
| 2024/02/19 | 1,269 | 1,310 | 1,266 | 1,301 | +43 | +3.4% | 58,800 |
| 2024/02/16 | 1,245 | 1,264 | 1,233 | 1,258 | +13 | +1% | 28,400 |
| 2024/02/15 | 1,271 | 1,273 | 1,233 | 1,245 | -26 | -2% | 38,400 |
| 2024/02/14 | 1,265 | 1,284 | 1,250 | 1,271 | -24 | -1.9% | 42,000 |
| 2024/02/13 | 1,306 | 1,306 | 1,258 | 1,295 | +26 | +2% | 99,100 |
| 2024/02/09 | 1,230 | 1,269 | 1,207 | 1,269 | +102 | +8.7% | 188,500 |
| 2024/02/08 | 1,157 | 1,170 | 1,139 | 1,167 | +1 | +0.1% | 25,400 |
| 2024/02/07 | 1,180 | 1,180 | 1,155 | 1,166 | ±0 | ±0% | 20,700 |
| 2024/02/06 | 1,176 | 1,176 | 1,152 | 1,166 | -5 | -0.4% | 10,900 |
| 2024/02/05 | 1,162 | 1,176 | 1,159 | 1,171 | +12 | +1% | 9,800 |
| 2024/02/02 | 1,159 | 1,169 | 1,152 | 1,159 | ±0 | ±0% | 11,000 |
| 2024/02/01 | 1,164 | 1,166 | 1,144 | 1,159 | -8 | -0.7% | 10,100 |
| 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 |
301～
350
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 | 42,800円 | +3.0% | +6.0% | 4.67% | 10.43倍 | 0.61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
