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 |
|---|---|---|---|---|---|---|---|
| 2004/09/22 | 1,718.2 | 1,722.7 | 1,681.8 | 1,712.7 | -6.4 | -0.4% | 18,150 |
| 2004/09/21 | 1,737.3 | 1,738.2 | 1,719.1 | 1,719.1 | -18.2 | -1% | 18,370 |
| 2004/09/17 | 1,752.7 | 1,753.6 | 1,727.3 | 1,737.3 | -18.2 | -1% | 16,940 |
| 2004/09/16 | 1,772.7 | 1,772.7 | 1,754.5 | 1,755.5 | -15.4 | -0.9% | 7,480 |
| 2004/09/15 | 1,767.3 | 1,777.3 | 1,754.5 | 1,770.9 | +3.6 | +0.2% | 10,120 |
| 2004/09/14 | 1,790.9 | 1,790.9 | 1,754.5 | 1,767.3 | +14.6 | +0.8% | 14,520 |
| 2004/09/13 | 1,765.5 | 1,770.9 | 1,727.3 | 1,752.7 | -11.8 | -0.7% | 9,460 |
| 2004/09/10 | 1,763.6 | 1,780.9 | 1,763.6 | 1,764.5 | -26.4 | -1.5% | 24,860 |
| 2004/09/09 | 1,790.9 | 1,791.8 | 1,777.3 | 1,790.9 | ±0 | ±0% | 5,610 |
| 2004/09/08 | 1,800 | 1,800 | 1,771.8 | 1,790.9 | +5.4 | +0.3% | 10,560 |
| 2004/09/07 | 1,790.9 | 1,790.9 | 1,774.5 | 1,785.5 | -5.4 | -0.3% | 11,110 |
| 2004/09/06 | 1,800 | 1,800 | 1,778.2 | 1,790.9 | +9.1 | +0.5% | 8,360 |
| 2004/09/03 | 1,801.8 | 1,801.8 | 1,781.8 | 1,781.8 | -21.8 | -1.2% | 11,550 |
| 2004/09/02 | 1,809.1 | 1,809.1 | 1,783.6 | 1,803.6 | -0.9 | ±0% | 4,620 |
| 2004/09/01 | 1,800 | 1,809.1 | 1,791.8 | 1,804.5 | +22.7 | +1.3% | 7,370 |
| 2004/08/31 | 1,795.5 | 1,804.5 | 1,763.6 | 1,781.8 | -19.1 | -1.1% | 23,760 |
| 2004/08/30 | 1,802.7 | 1,811.8 | 1,790.9 | 1,800.9 | +10.9 | +0.6% | 16,940 |
| 2004/08/27 | 1,800 | 1,809.1 | 1,790 | 1,790 | -10 | -0.6% | 4,840 |
| 2004/08/26 | 1,815.5 | 1,815.5 | 1,781.8 | 1,800 | ±0 | ±0% | 11,330 |
| 2004/08/25 | 1,809.1 | 1,809.1 | 1,772.7 | 1,800 | +18.2 | +1% | 4,730 |
| 2004/08/24 | 1,809.1 | 1,809.1 | 1,781.8 | 1,781.8 | -29.1 | -1.6% | 6,160 |
| 2004/08/23 | 1,804.5 | 1,816.4 | 1,797.3 | 1,810.9 | +23.6 | +1.3% | 19,030 |
| 2004/08/20 | 1,762.7 | 1,787.3 | 1,762.7 | 1,787.3 | +28.2 | +1.6% | 5,830 |
| 2004/08/19 | 1,732.7 | 1,759.1 | 1,732.7 | 1,759.1 | +27.3 | +1.6% | 10,890 |
| 2004/08/18 | 1,766.4 | 1,770.9 | 1,727.3 | 1,731.8 | -7.3 | -0.4% | 7,700 |
| 2004/08/17 | 1,709.1 | 1,771.8 | 1,709.1 | 1,739.1 | +9.1 | +0.5% | 16,170 |
| 2004/08/16 | 1,800 | 1,800 | 1,728.2 | 1,730 | -51.8 | -2.9% | 17,380 |
| 2004/08/13 | 1,802.7 | 1,802.7 | 1,779.1 | 1,781.8 | -21.8 | -1.2% | 15,400 |
| 2004/08/12 | 1,817.3 | 1,818.2 | 1,800 | 1,803.6 | -0.9 | ±0% | 7,040 |
| 2004/08/11 | 1,816.4 | 1,816.4 | 1,790.9 | 1,804.5 | +14.5 | +0.8% | 17,490 |
| 2004/08/10 | 1,765.5 | 1,790.9 | 1,764.5 | 1,790 | +26.4 | +1.5% | 7,260 |
| 2004/08/09 | 1,772.7 | 1,786.4 | 1,763.6 | 1,763.6 | -9.1 | -0.5% | 18,150 |
| 2004/08/06 | 1,800 | 1,800 | 1,745.5 | 1,772.7 | -90.9 | -4.9% | 34,100 |
| 2004/08/05 | 1,827.3 | 1,863.6 | 1,818.2 | 1,863.6 | +27.2 | +1.5% | 15,070 |
| 2004/08/04 | 1,836.4 | 1,854.5 | 1,822.7 | 1,836.4 | -27.2 | -1.5% | 11,330 |
| 2004/08/03 | 1,863.6 | 1,877.3 | 1,818.2 | 1,863.6 | -59.1 | -3.1% | 34,650 |
| 2004/08/02 | 1,977.3 | 1,977.3 | 1,913.6 | 1,922.7 | -18.2 | -0.9% | 16,500 |
| 2004/07/30 | 1,831.8 | 1,940.9 | 1,831.8 | 1,940.9 | +122.7 | +6.7% | 12,870 |
| 2004/07/29 | 1,859.1 | 1,859.1 | 1,804.5 | 1,818.2 | -40.9 | -2.2% | 90,420 |
| 2004/07/28 | 1,909.1 | 2,045.5 | 1,859.1 | 1,859.1 | +13.6 | +0.7% | 58,080 |
| 2004/07/27 | 2,072.7 | 2,072.7 | 1,845.5 | 1,845.5 | -240.9 | -11.5% | 21,010 |
| 2004/07/26 | 2,163.6 | 2,163.6 | 2,081.8 | 2,086.4 | -104.5 | -4.8% | 11,550 |
| 2004/07/23 | 2,240.9 | 2,240.9 | 2,190.9 | 2,190.9 | -50 | -2.2% | 3,190 |
| 2004/07/22 | 2,263.6 | 2,268.2 | 2,240.9 | 2,240.9 | -50 | -2.2% | 4,180 |
| 2004/07/21 | 2,240.9 | 2,290.9 | 2,240.9 | 2,290.9 | +50 | +2.2% | 14,300 |
| 2004/07/20 | 2,272.7 | 2,290.9 | 2,222.7 | 2,240.9 | +50 | +2.3% | 10,010 |
| 2004/07/16 | 2,136.4 | 2,209.1 | 2,113.6 | 2,190.9 | +36.4 | +1.7% | 4,400 |
| 2004/07/15 | 2,190.9 | 2,209.1 | 2,081.8 | 2,154.5 | -72.8 | -3.3% | 9,350 |
| 2004/07/14 | 2,259.1 | 2,277.3 | 2,227.3 | 2,227.3 | -40.9 | -1.8% | 7,150 |
| 2004/07/13 | 2,281.8 | 2,281.8 | 2,240.9 | 2,268.2 | -13.6 | -0.6% | 4,180 |
5051～
5100
件表示中 / 6951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 | 572,000円 | +11.5% | +5.4% | 3.50% | 12.02倍 | 1.95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 |
| 古野電 | 259,500円 | +0.4% | -11.7% | 4.24% | 9.11倍 | 1.13倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 173,900円 | +5.2% | +12.6% | 2.88% | 10.71倍 | 0.83倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＩＤＥＣ | 231,400円 | -8.0% | -54.9% | 5.62% | 48.04倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 283,700円 | +3.9% | +2.7% | 4.41% | 14.34倍 | 1.22倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
