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 |
|---|---|---|---|---|---|---|---|
| 2005/02/01 | 1,800 | 1,800 | 1,773.6 | 1,795.5 | -4.5 | -0.3% | 11,990 |
| 2005/01/31 | 1,822.7 | 1,827.3 | 1,800 | 1,800 | -18.2 | -1% | 18,480 |
| 2005/01/28 | 1,818.2 | 1,831.8 | 1,807.3 | 1,818.2 | +22.7 | +1.3% | 34,320 |
| 2005/01/27 | 1,745.5 | 1,807.3 | 1,745.5 | 1,795.5 | +67.3 | +3.9% | 55,110 |
| 2005/01/26 | 1,731.8 | 1,734.5 | 1,725.5 | 1,728.2 | +0.9 | +0.1% | 8,030 |
| 2005/01/25 | 1,727.3 | 1,734.5 | 1,726.4 | 1,727.3 | ±0 | ±0% | 18,810 |
| 2005/01/24 | 1,729.1 | 1,734.5 | 1,724.5 | 1,727.3 | -0.9 | -0.1% | 27,280 |
| 2005/01/21 | 1,723.6 | 1,731.8 | 1,723.6 | 1,728.2 | +4.6 | +0.3% | 13,860 |
| 2005/01/20 | 1,728.2 | 1,730.9 | 1,704.5 | 1,723.6 | -4.6 | -0.3% | 9,460 |
| 2005/01/19 | 1,731.8 | 1,737.3 | 1,718.2 | 1,728.2 | +1.8 | +0.1% | 12,320 |
| 2005/01/18 | 1,717.3 | 1,737.3 | 1,717.3 | 1,726.4 | +9.1 | +0.5% | 21,780 |
| 2005/01/17 | 1,711.8 | 1,717.3 | 1,690.9 | 1,717.3 | +14.6 | +0.9% | 10,890 |
| 2005/01/14 | 1,687.3 | 1,702.7 | 1,669.1 | 1,702.7 | ±0 | ±0% | 11,330 |
| 2005/01/13 | 1,716.4 | 1,716.4 | 1,693.6 | 1,702.7 | -0.9 | -0.1% | 14,410 |
| 2005/01/12 | 1,690.9 | 1,712.7 | 1,690.9 | 1,703.6 | +21.8 | +1.3% | 23,870 |
| 2005/01/11 | 1,658.2 | 1,683.6 | 1,658.2 | 1,681.8 | +31.8 | +1.9% | 20,350 |
| 2005/01/07 | 1,646.4 | 1,662.7 | 1,638.2 | 1,650 | +3.6 | +0.2% | 10,560 |
| 2005/01/06 | 1,640.9 | 1,654.5 | 1,636.4 | 1,646.4 | +5.5 | +0.3% | 13,530 |
| 2005/01/05 | 1,640.9 | 1,654.5 | 1,640.9 | 1,640.9 | -2.7 | -0.2% | 11,880 |
| 2005/01/04 | 1,637.3 | 1,643.6 | 1,631.8 | 1,643.6 | +7.2 | +0.4% | 8,580 |
| 2004/12/30 | 1,636.4 | 1,645.5 | 1,618.2 | 1,636.4 | ±0 | ±0% | 9,900 |
| 2004/12/29 | 1,597.3 | 1,656.4 | 1,597.3 | 1,636.4 | +35.5 | +2.2% | 18,040 |
| 2004/12/28 | 1,620.9 | 1,622.7 | 1,586.4 | 1,600.9 | -47.3 | -2.9% | 23,320 |
| 2004/12/27 | 1,645.5 | 1,648.2 | 1,627.3 | 1,648.2 | -10.9 | -0.7% | 9,130 |
| 2004/12/24 | 1,658.2 | 1,663.6 | 1,650 | 1,659.1 | -4.5 | -0.3% | 32,890 |
| 2004/12/22 | 1,664.5 | 1,679.1 | 1,645.5 | 1,663.6 | ±0 | ±0% | 20,130 |
| 2004/12/21 | 1,681.8 | 1,698.2 | 1,659.1 | 1,663.6 | ±0 | ±0% | 31,460 |
| 2004/12/20 | 1,590 | 1,681.8 | 1,589.1 | 1,663.6 | +77.2 | +4.9% | 42,900 |
| 2004/12/17 | 1,559.1 | 1,586.4 | 1,559.1 | 1,586.4 | +27.3 | +1.8% | 13,640 |
| 2004/12/16 | 1,586.4 | 1,586.4 | 1,559.1 | 1,559.1 | -0.9 | -0.1% | 17,270 |
| 2004/12/15 | 1,572.7 | 1,576.4 | 1,559.1 | 1,560 | -15.5 | -1% | 15,730 |
| 2004/12/14 | 1,581.8 | 1,581.8 | 1,568.2 | 1,575.5 | -5.4 | -0.3% | 17,160 |
| 2004/12/13 | 1,566.4 | 1,588.2 | 1,566.4 | 1,580.9 | +14.5 | +0.9% | 15,400 |
| 2004/12/10 | 1,555.5 | 1,566.4 | 1,555.5 | 1,566.4 | +10.9 | +0.7% | 29,150 |
| 2004/12/09 | 1,577.3 | 1,577.3 | 1,554.5 | 1,555.5 | -8.1 | -0.5% | 20,130 |
| 2004/12/08 | 1,591.8 | 1,591.8 | 1,544.5 | 1,563.6 | +26.3 | +1.7% | 25,520 |
| 2004/12/07 | 1,520 | 1,550 | 1,520 | 1,537.3 | +18.2 | +1.2% | 22,770 |
| 2004/12/06 | 1,509.1 | 1,527.3 | 1,509.1 | 1,519.1 | +9.1 | +0.6% | 9,680 |
| 2004/12/03 | 1,508.2 | 1,510 | 1,487.3 | 1,510 | +0.9 | +0.1% | 10,340 |
| 2004/12/02 | 1,487.3 | 1,514.5 | 1,487.3 | 1,509.1 | +35.5 | +2.4% | 5,060 |
| 2004/12/01 | 1,481.8 | 1,490.9 | 1,472.7 | 1,473.6 | -0.9 | -0.1% | 27,060 |
| 2004/11/30 | 1,473.6 | 1,481.8 | 1,473.6 | 1,474.5 | -7.3 | -0.5% | 18,810 |
| 2004/11/29 | 1,482.7 | 1,490.9 | 1,473.6 | 1,481.8 | +9.1 | +0.6% | 29,260 |
| 2004/11/26 | 1,483.6 | 1,490 | 1,472.7 | 1,472.7 | -13.7 | -0.9% | 28,050 |
| 2004/11/25 | 1,480 | 1,489.1 | 1,479.1 | 1,486.4 | -2.7 | -0.2% | 8,800 |
| 2004/11/24 | 1,491.8 | 1,503.6 | 1,483.6 | 1,489.1 | -6.4 | -0.4% | 10,560 |
| 2004/11/22 | 1,522.7 | 1,524.5 | 1,492.7 | 1,495.5 | -13.6 | -0.9% | 13,200 |
| 2004/11/19 | 1,504.5 | 1,509.1 | 1,490.9 | 1,509.1 | +26.4 | +1.8% | 13,970 |
| 2004/11/18 | 1,478.2 | 1,508.2 | 1,478.2 | 1,482.7 | +5.4 | +0.4% | 16,060 |
| 2004/11/17 | 1,512.7 | 1,518.2 | 1,477.3 | 1,477.3 | -23.6 | -1.6% | 18,920 |
5051～
5100
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 | 617,000円 | +5.5% | -5.0% | 3.24% | 14.30倍 | 2.05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 | 349,000円 | +7.8% | +5.7% | 3.58% | 11.99倍 | 1.66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 | 439,000円 | +7.6% | -3.1% | 3.42% | 10.43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 | 125,800円 | +1.1% | +0.1% | 3.42% | 10.46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 | 344,000円 | +1.1% | +11.0% | 3.34% | 12.13倍 | 1.32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
