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 |
|---|---|---|---|---|---|---|---|
| 2004/02/19 | 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 |
| 2004/01/27 | 1,437.3 | 1,437.3 | 1,358.2 | 1,363.6 | -54.6 | -3.8% | 18,370 |
| 2004/01/26 | 1,421.8 | 1,427.3 | 1,405.5 | 1,418.2 | -4.5 | -0.3% | 5,940 |
| 2004/01/23 | 1,417.3 | 1,434.5 | 1,417.3 | 1,422.7 | -3.7 | -0.3% | 9,240 |
| 2004/01/22 | 1,409.1 | 1,427.3 | 1,409.1 | 1,426.4 | +17.3 | +1.2% | 8,800 |
| 2004/01/21 | 1,409.1 | 1,418.2 | 1,400.9 | 1,409.1 | +8.2 | +0.6% | 9,900 |
| 2004/01/20 | 1,400 | 1,418.2 | 1,384.5 | 1,400.9 | -8.2 | -0.6% | 12,540 |
| 2004/01/19 | 1,365.5 | 1,409.1 | 1,364.5 | 1,409.1 | +27.3 | +2% | 7,920 |
| 2004/01/16 | 1,381.8 | 1,400 | 1,381.8 | 1,381.8 | -3.7 | -0.3% | 9,020 |
| 2004/01/15 | 1,381.8 | 1,407.3 | 1,372.7 | 1,385.5 | +1.9 | +0.1% | 9,790 |
| 2004/01/14 | 1,400 | 1,400 | 1,381.8 | 1,383.6 | -24.6 | -1.7% | 9,020 |
| 2004/01/13 | 1,409.1 | 1,409.1 | 1,394.5 | 1,408.2 | +41.8 | +3.1% | 15,620 |
| 2004/01/09 | 1,363.6 | 1,372.7 | 1,360.9 | 1,366.4 | +8.2 | +0.6% | 17,050 |
| 2004/01/08 | 1,363.6 | 1,363.6 | 1,354.5 | 1,358.2 | -0.9 | -0.1% | 14,410 |
| 2004/01/07 | 1,347.3 | 1,362.7 | 1,340.9 | 1,359.1 | +17.3 | +1.3% | 14,850 |
| 2004/01/06 | 1,344.5 | 1,362.7 | 1,341.8 | 1,341.8 | ±0 | ±0% | 19,470 |
| 2004/01/05 | 1,355.5 | 1,355.5 | 1,337.3 | 1,341.8 | +22.7 | +1.7% | 7,260 |
| 2003/12/30 | 1,317.3 | 1,331.8 | 1,317.3 | 1,319.1 | +0.9 | +0.1% | 7,590 |
| 2003/12/29 | 1,318.2 | 1,318.2 | 1,275.5 | 1,318.2 | -3.6 | -0.3% | 9,790 |
| 2003/12/26 | 1,300 | 1,334.5 | 1,291.8 | 1,321.8 | +3.6 | +0.3% | 5,940 |
| 2003/12/25 | 1,274.5 | 1,318.2 | 1,274.5 | 1,318.2 | +7.3 | +0.6% | 4,510 |
| 2003/12/24 | 1,327.3 | 1,336.4 | 1,309.1 | 1,310.9 | -16.4 | -1.2% | 14,960 |
| 2003/12/22 | 1,328.2 | 1,354.5 | 1,318.2 | 1,327.3 | -16.3 | -1.2% | 15,620 |
| 2003/12/19 | 1,340 | 1,351.8 | 1,309.1 | 1,343.6 | +3.6 | +0.3% | 13,750 |
| 2003/12/18 | 1,318.2 | 1,343.6 | 1,318.2 | 1,340 | +7.3 | +0.5% | 13,860 |
| 2003/12/17 | 1,328.2 | 1,351.8 | 1,328.2 | 1,332.7 | -2.8 | -0.2% | 7,480 |
| 2003/12/16 | 1,354.5 | 1,354.5 | 1,331.8 | 1,335.5 | -29 | -2.1% | 10,450 |
| 2003/12/15 | 1,359.1 | 1,386.4 | 1,354.5 | 1,364.5 | +0.9 | +0.1% | 19,140 |
| 2003/12/12 | 1,385.5 | 1,389.1 | 1,363.6 | 1,363.6 | -34.6 | -2.5% | 38,170 |
| 2003/12/11 | 1,363.6 | 1,399.1 | 1,354.5 | 1,398.2 | +4.6 | +0.3% | 20,460 |
| 2003/12/10 | 1,409.1 | 1,419.1 | 1,393.6 | 1,393.6 | -25.5 | -1.8% | 25,960 |
| 2003/12/09 | 1,454.5 | 1,454.5 | 1,419.1 | 1,419.1 | -36.4 | -2.5% | 17,050 |
| 2003/12/08 | 1,471.8 | 1,473.6 | 1,436.4 | 1,455.5 | -43.6 | -2.9% | 13,750 |
| 2003/12/05 | 1,508.2 | 1,509.1 | 1,455.5 | 1,499.1 | -22.7 | -1.5% | 9,900 |
| 2003/12/04 | 1,527.3 | 1,527.3 | 1,511.8 | 1,521.8 | -10 | -0.7% | 27,500 |
5251～
5300
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
