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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,085 | 1,087 | 1,073 | 1,077 | +2 | +0.2% | 10,200 |
| 2023/11/14 | 1,067 | 1,100 | 1,067 | 1,075 | +12 | +1.1% | 16,200 |
| 2023/11/13 | 1,111 | 1,114 | 1,058 | 1,063 | -48 | -4.3% | 56,900 |
| 2023/11/10 | 1,115 | 1,125 | 1,102 | 1,111 | -47 | -4.1% | 41,500 |
| 2023/11/09 | 1,152 | 1,165 | 1,133 | 1,158 | +16 | +1.4% | 21,300 |
| 2023/11/08 | 1,164 | 1,164 | 1,133 | 1,142 | -26 | -2.2% | 12,100 |
| 2023/11/07 | 1,162 | 1,168 | 1,148 | 1,168 | +6 | +0.5% | 15,500 |
| 2023/11/06 | 1,147 | 1,170 | 1,140 | 1,162 | +15 | +1.3% | 20,200 |
| 2023/11/02 | 1,140 | 1,148 | 1,129 | 1,147 | +7 | +0.6% | 7,700 |
| 2023/11/01 | 1,146 | 1,153 | 1,139 | 1,140 | -6 | -0.5% | 10,200 |
| 2023/10/31 | 1,117 | 1,146 | 1,115 | 1,146 | +24 | +2.1% | 7,200 |
| 2023/10/30 | 1,145 | 1,160 | 1,122 | 1,122 | -29 | -2.5% | 15,900 |
| 2023/10/27 | 1,130 | 1,151 | 1,130 | 1,151 | +15 | +1.3% | 12,900 |
301～
350
件表示中 / 3673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 | 157,900円 | +1.9% | -8.0% | 2.28% | 14.76倍 | 2.06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 |
| オーバル | 37,200円 | -2.4% | -10.9% | 4.30% | 9.47倍 | 0.54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 |
| シグマ光機 | 125,900円 | +2.2% | -4.0% | 3.34% | 9.19倍 | 0.52倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| クリエート | 91,000円 | +4.2% | +39.1% | 4.07% | 9.78倍 | 0.49倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| 平 山 | 97,300円 | +7.7% | +14.6% | 5.14% | 8.76倍 | 1.57倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
