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 |
|---|---|---|---|---|---|---|---|
| 2004/04/27 | 2,327.3 | 2,372.7 | 2,318.2 | 2,359.1 | -77.3 | -3.2% | 15,510 |
| 2004/04/26 | 2,450 | 2,454.5 | 2,236.4 | 2,436.4 | -27.2 | -1.1% | 64,900 |
| 2004/04/23 | 2,145.5 | 2,481.8 | 2,140.9 | 2,463.6 | +345.4 | +16.3% | 162,030 |
| 2004/04/22 | 2,118.2 | 2,122.7 | 2,050 | 2,118.2 | +72.7 | +3.6% | 19,470 |
| 2004/04/21 | 2,095.5 | 2,109.1 | 2,009.1 | 2,045.5 | -50 | -2.4% | 16,170 |
| 2004/04/20 | 2,090.9 | 2,131.8 | 2,072.7 | 2,095.5 | +72.8 | +3.6% | 29,590 |
| 2004/04/19 | 2,000 | 2,036.4 | 1,986.4 | 2,022.7 | +36.3 | +1.8% | 22,550 |
| 2004/04/16 | 2,104.5 | 2,104.5 | 1,959.1 | 1,986.4 | -127.2 | -6% | 36,850 |
| 2004/04/15 | 2,036.4 | 2,154.5 | 2,036.4 | 2,113.6 | +122.7 | +6.2% | 106,260 |
| 2004/04/14 | 1,827.3 | 1,990.9 | 1,818.2 | 1,990.9 | +272.7 | +15.9% | 146,520 |
| 2004/04/13 | 1,609.1 | 1,719.1 | 1,609.1 | 1,718.2 | +100 | +6.2% | 68,530 |
| 2004/04/12 | 1,581.8 | 1,618.2 | 1,573.6 | 1,618.2 | +50 | +3.2% | 28,380 |
| 2004/04/09 | 1,563.6 | 1,571.8 | 1,550 | 1,568.2 | +3.7 | +0.2% | 15,180 |
| 2004/04/08 | 1,572.7 | 1,581.8 | 1,563.6 | 1,564.5 | -17.3 | -1.1% | 15,070 |
| 2004/04/07 | 1,572.7 | 1,585.5 | 1,563.6 | 1,581.8 | -4.6 | -0.3% | 14,850 |
| 2004/04/06 | 1,601.8 | 1,601.8 | 1,554.5 | 1,586.4 | +18.2 | +1.2% | 17,710 |
| 2004/04/05 | 1,577.3 | 1,581.8 | 1,546.4 | 1,568.2 | +18.2 | +1.2% | 29,260 |
| 2004/04/02 | 1,536.4 | 1,552.7 | 1,536.4 | 1,550 | -3.6 | -0.2% | 7,700 |
| 2004/04/01 | 1,545.5 | 1,561.8 | 1,536.4 | 1,553.6 | -10 | -0.6% | 16,390 |
| 2004/03/31 | 1,532.7 | 1,569.1 | 1,532.7 | 1,563.6 | -27.3 | -1.7% | 20,240 |
| 2004/03/30 | 1,499.1 | 1,590.9 | 1,490.9 | 1,590.9 | +113.6 | +7.7% | 29,810 |
| 2004/03/29 | 1,454.5 | 1,499.1 | 1,454.5 | 1,477.3 | +22.8 | +1.6% | 33,770 |
| 2004/03/26 | 1,454.5 | 1,454.5 | 1,445.5 | 1,454.5 | +9 | +0.6% | 15,950 |
| 2004/03/25 | 1,440 | 1,450 | 1,436.4 | 1,445.5 | +5.5 | +0.4% | 11,440 |
| 2004/03/24 | 1,436.4 | 1,440.9 | 1,431.8 | 1,440 | +0.9 | +0.1% | 5,940 |
| 2004/03/23 | 1,443.6 | 1,443.6 | 1,430.9 | 1,439.1 | +5.5 | +0.4% | 5,610 |
| 2004/03/22 | 1,430.9 | 1,449.1 | 1,430.9 | 1,433.6 | +3.6 | +0.3% | 8,140 |
| 2004/03/19 | 1,444.5 | 1,451.8 | 1,419.1 | 1,430 | -14.5 | -1% | 6,600 |
| 2004/03/18 | 1,439.1 | 1,450 | 1,431.8 | 1,444.5 | +4.5 | +0.3% | 6,490 |
| 2004/03/17 | 1,418.2 | 1,440.9 | 1,418.2 | 1,440 | +11.8 | +0.8% | 12,320 |
| 2004/03/16 | 1,440 | 1,440 | 1,419.1 | 1,428.2 | -12.7 | -0.9% | 5,060 |
| 2004/03/15 | 1,436.4 | 1,440.9 | 1,427.3 | 1,440.9 | +16.4 | +1.2% | 4,290 |
| 2004/03/12 | 1,438.2 | 1,448.2 | 1,424.5 | 1,424.5 | -16.4 | -1.1% | 20,020 |
| 2004/03/11 | 1,438.2 | 1,445.5 | 1,438.2 | 1,440.9 | +0.9 | +0.1% | 6,600 |
| 2004/03/10 | 1,447.3 | 1,447.3 | 1,438.2 | 1,440 | +1.8 | +0.1% | 11,880 |
| 2004/03/09 | 1,437.3 | 1,450.9 | 1,437.3 | 1,438.2 | +0.9 | +0.1% | 7,590 |
| 2004/03/08 | 1,445.5 | 1,453.6 | 1,437.3 | 1,437.3 | +1.8 | +0.1% | 5,940 |
| 2004/03/05 | 1,440.9 | 1,444.5 | 1,409.1 | 1,435.5 | -3.6 | -0.3% | 4,950 |
| 2004/03/04 | 1,436.4 | 1,445.5 | 1,435.5 | 1,439.1 | -6.4 | -0.4% | 12,320 |
| 2004/03/03 | 1,448.2 | 1,448.2 | 1,431.8 | 1,445.5 | +27.3 | +1.9% | 13,310 |
| 2004/03/02 | 1,422.7 | 1,422.7 | 1,400 | 1,418.2 | +20 | +1.4% | 7,260 |
| 2004/03/01 | 1,419.1 | 1,419.1 | 1,398.2 | 1,398.2 | +2.7 | +0.2% | 8,910 |
| 2004/02/27 | 1,364.5 | 1,395.5 | 1,364.5 | 1,395.5 | +33.7 | +2.5% | 10,340 |
| 2004/02/26 | 1,370.9 | 1,371.8 | 1,356.4 | 1,361.8 | -8.2 | -0.6% | 7,920 |
| 2004/02/25 | 1,381.8 | 1,386.4 | 1,368.2 | 1,370 | +0.9 | +0.1% | 4,510 |
| 2004/02/24 | 1,386.4 | 1,386.4 | 1,363.6 | 1,369.1 | -3.6 | -0.3% | 9,130 |
| 2004/02/23 | 1,390.9 | 1,390.9 | 1,363.6 | 1,372.7 | +17.2 | +1.3% | 3,520 |
| 2004/02/20 | 1,346.4 | 1,355.5 | 1,346.4 | 1,355.5 | +9.1 | +0.7% | 5,170 |
| 2004/02/19 | 1,350 | 1,358.2 | 1,345.5 | 1,346.4 | -7.2 | -0.5% | 3,520 |
| 2004/02/18 | 1,346.4 | 1,354.5 | 1,345.5 | 1,353.6 | +8.1 | +0.6% | 5,280 |
5151～
5200
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 | 582,000円 | +11.5% | +5.4% | 3.44% | 12.23倍 | 1.98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 | 263,400円 | +0.4% | -11.7% | 4.18% | 9.25倍 | 1.15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 | 177,000円 | +5.2% | +12.6% | 2.82% | 10.90倍 | 0.84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 | 234,900円 | -8.0% | -54.9% | 5.53% | 48.77倍 | 1.09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 | 286,100円 | +3.9% | +2.7% | 4.37% | 14.46倍 | 1.23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
