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 |
|---|---|---|---|---|---|---|---|
| 2004/04/07 | 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 |
| 2004/02/17 | 1,345.5 | 1,345.5 | 1,340 | 1,345.5 | -4.5 | -0.3% | 4,620 |
| 2004/02/16 | 1,336.4 | 1,350 | 1,336.4 | 1,350 | +30 | +2.3% | 6,380 |
| 2004/02/13 | 1,337.3 | 1,337.3 | 1,300 | 1,320 | -17.3 | -1.3% | 10,890 |
| 2004/02/12 | 1,340.9 | 1,354.5 | 1,337.3 | 1,337.3 | -2.7 | -0.2% | 8,910 |
| 2004/02/10 | 1,363.6 | 1,363.6 | 1,339.1 | 1,340 | -5.5 | -0.4% | 7,040 |
| 2004/02/09 | 1,337.3 | 1,355.5 | 1,337.3 | 1,345.5 | -0.9 | -0.1% | 4,840 |
| 2004/02/06 | 1,310 | 1,354.5 | 1,310 | 1,346.4 | -6.3 | -0.5% | 3,300 |
| 2004/02/05 | 1,318.2 | 1,352.7 | 1,306.4 | 1,352.7 | +25.4 | +1.9% | 6,160 |
| 2004/02/04 | 1,361.8 | 1,361.8 | 1,327.3 | 1,327.3 | -35.4 | -2.6% | 4,950 |
| 2004/02/03 | 1,359.1 | 1,364.5 | 1,345.5 | 1,362.7 | +17.2 | +1.3% | 4,620 |
| 2004/02/02 | 1,336.4 | 1,359.1 | 1,327.3 | 1,345.5 | +16.4 | +1.2% | 8,690 |
| 2004/01/30 | 1,328.2 | 1,363.6 | 1,328.2 | 1,329.1 | -11.8 | -0.9% | 4,730 |
| 2004/01/29 | 1,327.3 | 1,345.5 | 1,318.2 | 1,340.9 | -27.3 | -2% | 9,790 |
| 2004/01/28 | 1,318.2 | 1,368.2 | 1,290.9 | 1,368.2 | +4.6 | +0.3% | 9,020 |
5251～
5300
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 | 620,000円 | +5.5% | -5.0% | 3.23% | 14.37倍 | 2.06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 | 351,000円 | +7.8% | +5.7% | 3.56% | 12.06倍 | 1.67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 | 445,000円 | +7.6% | -3.1% | 3.37% | 10.57倍 | 0.95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 | 126,400円 | +1.1% | +0.1% | 3.40% | 10.51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 | 351,000円 | +1.1% | +11.0% | 3.28% | 12.38倍 | 1.35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
