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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 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 |
| 2004/09/27 | 1,672.7 | 1,672.7 | 1,590.9 | 1,590.9 | -101.8 | -6% | 45,980 |
| 2004/09/24 | 1,692.7 | 1,695.5 | 1,681.8 | 1,692.7 | -20 | -1.2% | 11,220 |
| 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 |
5101～
5150
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
