日置電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/14 | 2,204.5 | 2,204.5 | 2,163.6 | 2,177.3 | -13.6 | -0.6% | 16,060 |
| 2005/04/13 | 2,181.8 | 2,200 | 2,172.7 | 2,190.9 | +18.2 | +0.8% | 18,700 |
| 2005/04/12 | 2,181.8 | 2,181.8 | 2,172.7 | 2,172.7 | -9.1 | -0.4% | 9,790 |
| 2005/04/11 | 2,168.2 | 2,181.8 | 2,163.6 | 2,181.8 | +13.6 | +0.6% | 11,880 |
| 2005/04/08 | 2,181.8 | 2,181.8 | 2,168.2 | 2,168.2 | -9.1 | -0.4% | 24,530 |
| 2005/04/07 | 2,177.3 | 2,177.3 | 2,168.2 | 2,177.3 | +9.1 | +0.4% | 15,950 |
| 2005/04/06 | 2,172.7 | 2,172.7 | 2,154.5 | 2,168.2 | +27.3 | +1.3% | 23,870 |
| 2005/04/05 | 2,154.5 | 2,181.8 | 2,140.9 | 2,140.9 | -9.1 | -0.4% | 36,080 |
| 2005/04/04 | 2,154.5 | 2,154.5 | 2,136.4 | 2,150 | +4.5 | +0.2% | 12,210 |
| 2005/04/01 | 2,145.5 | 2,154.5 | 2,127.3 | 2,145.5 | ±0 | ±0% | 32,120 |
| 2005/03/31 | 2,090.9 | 2,154.5 | 2,063.6 | 2,145.5 | +63.7 | +3.1% | 62,150 |
| 2005/03/30 | 2,054.5 | 2,081.8 | 2,000 | 2,081.8 | ±0 | ±0% | 42,790 |
| 2005/03/29 | 2,090.9 | 2,113.6 | 2,068.2 | 2,081.8 | +22.7 | +1.1% | 33,330 |
| 2005/03/28 | 2,050 | 2,068.2 | 2,027.3 | 2,059.1 | +9.1 | +0.4% | 11,880 |
| 2005/03/25 | 2,036.4 | 2,050 | 2,000 | 2,050 | +22.7 | +1.1% | 20,460 |
| 2005/03/24 | 2,018.2 | 2,031.8 | 2,018.2 | 2,027.3 | +4.6 | +0.2% | 9,460 |
| 2005/03/23 | 2,031.8 | 2,036.4 | 2,018.2 | 2,022.7 | -4.6 | -0.2% | 13,090 |
| 2005/03/22 | 2,045.5 | 2,045.5 | 2,027.3 | 2,027.3 | -4.5 | -0.2% | 16,390 |
| 2005/03/18 | 2,045.5 | 2,059.1 | 2,027.3 | 2,031.8 | -13.7 | -0.7% | 11,660 |
| 2005/03/17 | 2,054.5 | 2,072.7 | 2,031.8 | 2,045.5 | -9 | -0.4% | 10,120 |
| 2005/03/16 | 2,050 | 2,059.1 | 2,018.2 | 2,054.5 | ±0 | ±0% | 31,900 |
| 2005/03/15 | 2,000 | 2,054.5 | 2,000 | 2,054.5 | +18.1 | +0.9% | 29,040 |
| 2005/03/14 | 2,054.5 | 2,054.5 | 2,036.4 | 2,036.4 | -13.6 | -0.7% | 32,010 |
| 2005/03/11 | 2,054.5 | 2,054.5 | 2,031.8 | 2,050 | +18.2 | +0.9% | 34,100 |
| 2005/03/10 | 2,045.5 | 2,054.5 | 2,031.8 | 2,031.8 | -13.7 | -0.7% | 47,520 |
| 2005/03/09 | 2,059.1 | 2,063.6 | 2,045.5 | 2,045.5 | -9 | -0.4% | 36,960 |
| 2005/03/08 | 2,063.6 | 2,081.8 | 2,054.5 | 2,054.5 | -9.1 | -0.4% | 39,930 |
| 2005/03/07 | 2,027.3 | 2,063.6 | 2,018.2 | 2,063.6 | +59.1 | +2.9% | 44,440 |
| 2005/03/04 | 1,972.7 | 2,027.3 | 1,963.6 | 2,004.5 | +31.8 | +1.6% | 48,070 |
| 2005/03/03 | 1,954.5 | 1,977.3 | 1,945.5 | 1,972.7 | +22.7 | +1.2% | 32,340 |
| 2005/03/02 | 1,945.5 | 1,981.8 | 1,945.5 | 1,950 | +22.7 | +1.2% | 66,550 |
| 2005/03/01 | 1,900 | 1,931.8 | 1,895.5 | 1,927.3 | +31.8 | +1.7% | 39,380 |
| 2005/02/28 | 1,863.6 | 1,913.6 | 1,863.6 | 1,895.5 | +72.8 | +4% | 86,130 |
| 2005/02/25 | 1,816.4 | 1,831.8 | 1,816.4 | 1,822.7 | +16.3 | +0.9% | 54,670 |
| 2005/02/24 | 1,802.7 | 1,810 | 1,795.5 | 1,806.4 | +15.5 | +0.9% | 10,890 |
| 2005/02/23 | 1,790.9 | 1,800 | 1,787.3 | 1,790.9 | +1.8 | +0.1% | 12,320 |
| 2005/02/22 | 1,808.2 | 1,808.2 | 1,778.2 | 1,789.1 | -11.8 | -0.7% | 8,030 |
| 2005/02/21 | 1,810.9 | 1,813.6 | 1,800 | 1,800.9 | +28.2 | +1.6% | 17,820 |
| 2005/02/18 | 1,733.6 | 1,817.3 | 1,719.1 | 1,772.7 | +39.1 | +2.3% | 21,780 |
| 2005/02/17 | 1,753.6 | 1,753.6 | 1,727.3 | 1,733.6 | -17.3 | -1% | 5,720 |
| 2005/02/16 | 1,718.2 | 1,750.9 | 1,718.2 | 1,750.9 | +32.7 | +1.9% | 10,010 |
| 2005/02/15 | 1,727.3 | 1,727.3 | 1,698.2 | 1,718.2 | -18.2 | -1% | 14,960 |
| 2005/02/14 | 1,754.5 | 1,757.3 | 1,729.1 | 1,736.4 | -20.9 | -1.2% | 19,800 |
| 2005/02/10 | 1,788.2 | 1,790 | 1,755.5 | 1,757.3 | -37.2 | -2.1% | 8,580 |
| 2005/02/09 | 1,795.5 | 1,800 | 1,782.7 | 1,794.5 | -1 | -0.1% | 9,130 |
| 2005/02/08 | 1,801.8 | 1,803.6 | 1,790.9 | 1,795.5 | ±0 | ±0% | 7,260 |
| 2005/02/07 | 1,791.8 | 1,803.6 | 1,791.8 | 1,795.5 | +11.9 | +0.7% | 13,090 |
| 2005/02/04 | 1,803.6 | 1,803.6 | 1,780.9 | 1,783.6 | -15.5 | -0.9% | 11,330 |
| 2005/02/03 | 1,812.7 | 1,813.6 | 1,799.1 | 1,799.1 | -12.7 | -0.7% | 9,460 |
| 2005/02/02 | 1,800 | 1,815.5 | 1,799.1 | 1,811.8 | +16.3 | +0.9% | 10,560 |
5001～
5050
件表示中 / 7037件
類似銘柄と比較する
現在ご覧いただいている「日置電」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 |
|---|---|---|---|---|---|---|---|---|
| 日置電 | 619,000円 | +5.5% | -5.0% | 3.23% | 14.35倍 | 2.06倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日セラミ | 351,000円 | +7.8% | +5.7% | 3.56% | 12.06倍 | 1.67倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 442,000円 | +7.6% | -3.1% | 3.39% | 10.50倍 | 0.94倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日信号 | 126,900円 | +1.1% | +0.1% | 3.39% | 10.55倍 | 0.77倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エスペック | 345,000円 | +1.1% | +11.0% | 3.33% | 12.17倍 | 1.33倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
