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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,333 | 1,354 | 1,330 | 1,337 | +1 | +0.1% | 22,900 |
| 2023/06/20 | 1,334 | 1,337 | 1,326 | 1,336 | +4 | +0.3% | 13,400 |
| 2023/06/19 | 1,333 | 1,347 | 1,320 | 1,332 | +7 | +0.5% | 29,200 |
| 2023/06/16 | 1,320 | 1,325 | 1,311 | 1,325 | +14 | +1.1% | 12,800 |
| 2023/06/15 | 1,320 | 1,323 | 1,310 | 1,311 | -7 | -0.5% | 20,200 |
| 2023/06/14 | 1,345 | 1,345 | 1,318 | 1,318 | -27 | -2% | 27,300 |
| 2023/06/13 | 1,336 | 1,350 | 1,334 | 1,345 | +5 | +0.4% | 21,200 |
| 2023/06/12 | 1,339 | 1,350 | 1,324 | 1,340 | +24 | +1.8% | 22,400 |
| 2023/06/09 | 1,323 | 1,335 | 1,315 | 1,316 | -2 | -0.2% | 13,100 |
| 2023/06/08 | 1,367 | 1,367 | 1,298 | 1,318 | -49 | -3.6% | 59,000 |
| 2023/06/07 | 1,351 | 1,371 | 1,338 | 1,367 | +31 | +2.3% | 37,500 |
| 2023/06/06 | 1,334 | 1,350 | 1,323 | 1,336 | -3 | -0.2% | 23,000 |
| 2023/06/05 | 1,345 | 1,354 | 1,326 | 1,339 | -4 | -0.3% | 14,000 |
| 2023/06/02 | 1,321 | 1,363 | 1,312 | 1,343 | +27 | +2.1% | 27,200 |
| 2023/06/01 | 1,329 | 1,329 | 1,311 | 1,316 | -9 | -0.7% | 14,500 |
| 2023/05/31 | 1,340 | 1,342 | 1,305 | 1,325 | -9 | -0.7% | 33,100 |
| 2023/05/30 | 1,344 | 1,344 | 1,324 | 1,334 | -10 | -0.7% | 15,800 |
| 2023/05/29 | 1,324 | 1,344 | 1,324 | 1,344 | +23 | +1.7% | 12,900 |
| 2023/05/26 | 1,329 | 1,346 | 1,321 | 1,321 | -6 | -0.5% | 21,200 |
| 2023/05/25 | 1,354 | 1,354 | 1,326 | 1,327 | -27 | -2% | 21,900 |
| 2023/05/24 | 1,342 | 1,357 | 1,330 | 1,354 | +31 | +2.3% | 33,600 |
| 2023/05/23 | 1,354 | 1,367 | 1,316 | 1,323 | -42 | -3.1% | 36,100 |
| 2023/05/22 | 1,343 | 1,365 | 1,329 | 1,365 | +22 | +1.6% | 31,700 |
| 2023/05/19 | 1,373 | 1,388 | 1,340 | 1,343 | -30 | -2.2% | 41,100 |
| 2023/05/18 | 1,385 | 1,394 | 1,360 | 1,373 | +12 | +0.9% | 65,200 |
| 2023/05/17 | 1,389 | 1,419 | 1,357 | 1,361 | +23 | +1.7% | 175,800 |
| 2023/05/16 | 1,316 | 1,359 | 1,315 | 1,338 | +24 | +1.8% | 75,700 |
| 2023/05/15 | 1,279 | 1,332 | 1,275 | 1,314 | +34 | +2.7% | 57,100 |
| 2023/05/12 | 1,301 | 1,304 | 1,276 | 1,280 | -19 | -1.5% | 31,300 |
| 2023/05/11 | 1,296 | 1,319 | 1,288 | 1,299 | +10 | +0.8% | 32,100 |
| 2023/05/10 | 1,296 | 1,306 | 1,284 | 1,289 | -6 | -0.5% | 30,400 |
| 2023/05/09 | 1,293 | 1,315 | 1,289 | 1,295 | +2 | +0.2% | 22,300 |
| 2023/05/08 | 1,280 | 1,305 | 1,272 | 1,293 | +27 | +2.1% | 34,700 |
| 2023/05/02 | 1,273 | 1,284 | 1,250 | 1,266 | -6 | -0.5% | 32,200 |
| 2023/05/01 | 1,257 | 1,280 | 1,252 | 1,272 | +16 | +1.3% | 29,200 |
| 2023/04/28 | 1,263 | 1,266 | 1,247 | 1,256 | -1 | -0.1% | 21,000 |
| 2023/04/27 | 1,255 | 1,262 | 1,255 | 1,257 | -4 | -0.3% | 6,500 |
| 2023/04/26 | 1,250 | 1,269 | 1,248 | 1,261 | +1 | +0.1% | 16,600 |
| 2023/04/25 | 1,278 | 1,290 | 1,260 | 1,260 | +1 | +0.1% | 25,100 |
| 2023/04/24 | 1,268 | 1,277 | 1,257 | 1,259 | -9 | -0.7% | 24,000 |
| 2023/04/21 | 1,284 | 1,284 | 1,255 | 1,268 | -17 | -1.3% | 45,500 |
| 2023/04/20 | 1,302 | 1,310 | 1,280 | 1,285 | -17 | -1.3% | 38,500 |
| 2023/04/19 | 1,284 | 1,326 | 1,268 | 1,302 | +18 | +1.4% | 102,400 |
| 2023/04/18 | 1,273 | 1,294 | 1,254 | 1,284 | +2 | +0.2% | 85,400 |
| 2023/04/17 | 1,340 | 1,422 | 1,277 | 1,282 | -148 | -10.3% | 665,300 |
| 2023/04/14 | 1,230 | 1,505 | 1,219 | 1,430 | +205 | +16.7% | 833,300 |
| 2023/04/13 | 1,230 | 1,230 | 1,218 | 1,225 | -23 | -1.8% | 22,700 |
| 2023/04/12 | 1,248 | 1,250 | 1,234 | 1,248 | ±0 | ±0% | 22,400 |
| 2023/04/11 | 1,226 | 1,251 | 1,225 | 1,248 | ±0 | ±0% | 16,900 |
| 2023/04/10 | 1,233 | 1,265 | 1,230 | 1,248 | +15 | +1.2% | 23,200 |
351～
400
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
