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 |
|---|---|---|---|---|---|---|---|
| 2004/12/09 | 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 |
| 2004/11/16 | 1,504.5 | 1,521.8 | 1,500.9 | 1,500.9 | -30.9 | -2% | 20,680 |
| 2004/11/15 | 1,488.2 | 1,531.8 | 1,485.5 | 1,531.8 | +43.6 | +2.9% | 20,460 |
| 2004/11/12 | 1,480 | 1,502.7 | 1,468.2 | 1,488.2 | +8.2 | +0.6% | 21,230 |
| 2004/11/11 | 1,473.6 | 1,497.3 | 1,472.7 | 1,480 | +7.3 | +0.5% | 18,920 |
| 2004/11/10 | 1,480 | 1,484.5 | 1,472.7 | 1,472.7 | -8.2 | -0.6% | 11,110 |
| 2004/11/09 | 1,472.7 | 1,480.9 | 1,468.2 | 1,480.9 | +10 | +0.7% | 10,450 |
| 2004/11/08 | 1,472.7 | 1,473.6 | 1,468.2 | 1,470.9 | -1.8 | -0.1% | 14,300 |
| 2004/11/05 | 1,459.1 | 1,480.9 | 1,459.1 | 1,472.7 | +9.1 | +0.6% | 14,190 |
| 2004/11/04 | 1,473.6 | 1,486.4 | 1,463.6 | 1,463.6 | -4.6 | -0.3% | 19,360 |
| 2004/11/02 | 1,464.5 | 1,481.8 | 1,463.6 | 1,468.2 | -18.2 | -1.2% | 25,960 |
| 2004/11/01 | 1,531.8 | 1,531.8 | 1,463.6 | 1,486.4 | -48.1 | -3.1% | 16,280 |
| 2004/10/29 | 1,518.2 | 1,535.5 | 1,491.8 | 1,534.5 | -1 | -0.1% | 18,260 |
| 2004/10/28 | 1,527.3 | 1,535.5 | 1,527.3 | 1,535.5 | +17.3 | +1.1% | 22,770 |
| 2004/10/27 | 1,520 | 1,581.8 | 1,518.2 | 1,518.2 | -10.9 | -0.7% | 19,910 |
| 2004/10/26 | 1,545.5 | 1,545.5 | 1,518.2 | 1,529.1 | -27.3 | -1.8% | 16,720 |
| 2004/10/25 | 1,550 | 1,568.2 | 1,545.5 | 1,556.4 | -11.8 | -0.8% | 13,310 |
| 2004/10/22 | 1,609.1 | 1,609.1 | 1,568.2 | 1,568.2 | -40.9 | -2.5% | 16,280 |
| 2004/10/21 | 1,637.3 | 1,637.3 | 1,609.1 | 1,609.1 | -22.7 | -1.4% | 16,500 |
| 2004/10/20 | 1,635.5 | 1,636.4 | 1,631.8 | 1,631.8 | -4.6 | -0.3% | 13,860 |
| 2004/10/19 | 1,641.8 | 1,650 | 1,632.7 | 1,636.4 | -5.4 | -0.3% | 13,970 |
| 2004/10/18 | 1,690.9 | 1,690.9 | 1,631.8 | 1,641.8 | -49.1 | -2.9% | 11,000 |
| 2004/10/15 | 1,681.8 | 1,702.7 | 1,681.8 | 1,690.9 | -13.6 | -0.8% | 6,380 |
| 2004/10/14 | 1,709.1 | 1,726.4 | 1,703.6 | 1,704.5 | -4.6 | -0.3% | 5,610 |
| 2004/10/13 | 1,709.1 | 1,727.3 | 1,704.5 | 1,709.1 | -0.9 | -0.1% | 9,900 |
| 2004/10/12 | 1,756.4 | 1,756.4 | 1,701.8 | 1,710 | -46.4 | -2.6% | 10,010 |
| 2004/10/08 | 1,770.9 | 1,770.9 | 1,754.5 | 1,756.4 | -14.5 | -0.8% | 9,790 |
| 2004/10/07 | 1,746.4 | 1,770.9 | 1,740.9 | 1,770.9 | +24.5 | +1.4% | 10,670 |
| 2004/10/06 | 1,737.3 | 1,773.6 | 1,737.3 | 1,746.4 | +10 | +0.6% | 12,320 |
| 2004/10/05 | 1,709.1 | 1,741.8 | 1,709.1 | 1,736.4 | +39.1 | +2.3% | 21,340 |
| 2004/10/04 | 1,696.4 | 1,697.3 | 1,670.9 | 1,697.3 | +55.5 | +3.4% | 10,010 |
| 2004/10/01 | 1,629.1 | 1,648.2 | 1,629.1 | 1,641.8 | +11.8 | +0.7% | 12,870 |
| 2004/09/30 | 1,648.2 | 1,648.2 | 1,618.2 | 1,630 | -17.3 | -1.1% | 8,470 |
| 2004/09/29 | 1,667.3 | 1,667.3 | 1,625.5 | 1,647.3 | +6.4 | +0.4% | 6,270 |
| 2004/09/28 | 1,590.9 | 1,640.9 | 1,581.8 | 1,640.9 | +50 | +3.1% | 13,420 |
5051～
5100
件表示中 / 7003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 | 556,000円 | +5.5% | -5.0% | 3.60% | 12.89倍 | 1.85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 | 297,500円 | +3.9% | +2.7% | 4.20% | 15.04倍 | 1.28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 | 383,500円 | +7.6% | -3.1% | 3.91% | 9.29倍 | 0.83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 |
| エスペック | 319,500円 | +1.1% | +11.0% | 3.60% | 11.27倍 | 1.23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 |
| 日信号 | 108,700円 | +1.1% | +0.1% | 3.96% | 9.04倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
