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 |
|---|---|---|---|---|---|---|---|
| 2003/12/03 | 1,522.7 | 1,535.5 | 1,518.2 | 1,531.8 | -3.7 | -0.2% | 43,450 |
| 2003/12/02 | 1,507.3 | 1,537.3 | 1,501.8 | 1,535.5 | +43.7 | +2.9% | 78,650 |
| 2003/12/01 | 1,409.1 | 1,508.2 | 1,409.1 | 1,491.8 | +82.7 | +5.9% | 187,330 |
| 2003/11/28 | 1,511.8 | 1,515.5 | 1,409.1 | 1,409.1 | -109.1 | -7.2% | 499,840 |
| 2003/11/27 | 1,498.2 | 1,531.8 | 1,496.4 | 1,518.2 | +10 | +0.7% | 171,820 |
| 2003/11/26 | 1,487.3 | 1,508.2 | 1,472.7 | 1,508.2 | +3.7 | +0.2% | 148,390 |
| 2003/11/25 | 1,490.9 | 1,522.7 | 1,469.1 | 1,504.5 | +40.9 | +2.8% | 140,580 |
| 2003/11/21 | 1,417.3 | 1,536.4 | 1,414.5 | 1,463.6 | +100 | +7.3% | 237,930 |
| 2003/11/20 | 1,345.5 | 1,368.2 | 1,281.8 | 1,363.6 | +22.7 | +1.7% | 63,360 |
| 2003/11/19 | 1,363.6 | 1,390.9 | 1,322.7 | 1,340.9 | -24.6 | -1.8% | 14,300 |
| 2003/11/18 | 1,350 | 1,377.3 | 1,309.1 | 1,365.5 | -11.8 | -0.9% | 29,920 |
| 2003/11/17 | 1,400 | 1,418.2 | 1,345.5 | 1,377.3 | -77.2 | -5.3% | 30,250 |
| 2003/11/14 | 1,494.5 | 1,495.5 | 1,450 | 1,454.5 | -41 | -2.7% | 12,100 |
| 2003/11/13 | 1,481.8 | 1,502.7 | 1,463.6 | 1,495.5 | -13.6 | -0.9% | 16,060 |
| 2003/11/12 | 1,451.8 | 1,509.1 | 1,450.9 | 1,509.1 | +50 | +3.4% | 25,850 |
| 2003/11/11 | 1,500 | 1,500 | 1,445.5 | 1,459.1 | -59.1 | -3.9% | 16,610 |
| 2003/11/10 | 1,509.1 | 1,518.2 | 1,506.4 | 1,518.2 | ±0 | ±0% | 6,050 |
| 2003/11/07 | 1,527.3 | 1,543.6 | 1,513.6 | 1,518.2 | -13.6 | -0.9% | 14,740 |
| 2003/11/06 | 1,545.5 | 1,545.5 | 1,525.5 | 1,531.8 | -4.6 | -0.3% | 32,010 |
| 2003/11/05 | 1,532.7 | 1,545.5 | 1,454.5 | 1,536.4 | -9.1 | -0.6% | 20,130 |
| 2003/11/04 | 1,531.8 | 1,563.6 | 1,530 | 1,545.5 | +1 | +0.1% | 14,520 |
| 2003/10/31 | 1,536.4 | 1,545.5 | 1,529.1 | 1,544.5 | +7.2 | +0.5% | 9,790 |
| 2003/10/30 | 1,527.3 | 1,590 | 1,518.2 | 1,537.3 | +45.5 | +3.1% | 64,900 |
| 2003/10/29 | 1,491.8 | 1,505.5 | 1,473.6 | 1,491.8 | +27.3 | +1.9% | 34,650 |
| 2003/10/28 | 1,454.5 | 1,469.1 | 1,454.5 | 1,464.5 | +10 | +0.7% | 28,930 |
| 2003/10/27 | 1,462.7 | 1,466.4 | 1,445.5 | 1,454.5 | -8.2 | -0.6% | 22,660 |
| 2003/10/24 | 1,454.5 | 1,463.6 | 1,454.5 | 1,462.7 | +5.4 | +0.4% | 29,260 |
| 2003/10/23 | 1,482.7 | 1,486.4 | 1,457.3 | 1,457.3 | -23.6 | -1.6% | 47,410 |
| 2003/10/22 | 1,486.4 | 1,490.9 | 1,477.3 | 1,480.9 | +8.2 | +0.6% | 50,490 |
| 2003/10/21 | 1,486.4 | 1,495.5 | 1,465.5 | 1,472.7 | -14.6 | -1% | 133,540 |
| 2003/10/20 | 1,488.2 | 1,500 | 1,487.3 | 1,487.3 | +5.5 | +0.4% | 38,610 |
| 2003/10/17 | 1,472.7 | 1,486.4 | 1,464.5 | 1,481.8 | +9.1 | +0.6% | 20,350 |
| 2003/10/16 | 1,455.5 | 1,472.7 | 1,452.7 | 1,472.7 | +21.8 | +1.5% | 40,480 |
| 2003/10/15 | 1,481.8 | 1,490 | 1,432.7 | 1,450.9 | +23.6 | +1.7% | 87,780 |
| 2003/10/14 | 1,452.7 | 1,452.7 | 1,409.1 | 1,427.3 | +27.3 | +2% | 16,830 |
| 2003/10/10 | 1,363.6 | 1,400 | 1,355.5 | 1,400 | +50 | +3.7% | 42,020 |
| 2003/10/09 | 1,354.5 | 1,363.6 | 1,322.7 | 1,350 | +4.5 | +0.3% | 25,960 |
| 2003/10/08 | 1,281.8 | 1,363.6 | 1,281.8 | 1,345.5 | +91 | +7.3% | 80,960 |
| 2003/10/07 | 1,248.2 | 1,263.6 | 1,218.2 | 1,254.5 | +27.2 | +2.2% | 37,180 |
| 2003/10/06 | 1,212.7 | 1,261.8 | 1,198.2 | 1,227.3 | +9.1 | +0.7% | 32,670 |
| 2003/10/03 | 1,063.6 | 1,226.4 | 1,063.6 | 1,218.2 | +163.7 | +15.5% | 57,970 |
| 2003/10/02 | 1,063.6 | 1,063.6 | 1,054.5 | 1,054.5 | -1 | -0.1% | 4,510 |
| 2003/10/01 | 1,077.3 | 1,077.3 | 1,055.5 | 1,055.5 | -26.3 | -2.4% | 4,180 |
| 2003/09/30 | 1,072.7 | 1,081.8 | 1,055.5 | 1,081.8 | +9.1 | +0.8% | 14,740 |
| 2003/09/29 | 1,072.7 | 1,087.3 | 1,054.5 | 1,072.7 | +0.9 | +0.1% | 18,370 |
| 2003/09/26 | 1,047.3 | 1,072.7 | 1,040.9 | 1,071.8 | +56.3 | +5.5% | 17,160 |
| 2003/09/25 | 1,001.8 | 1,015.5 | 1,000.9 | 1,015.5 | +1.9 | +0.2% | 7,260 |
| 2003/09/24 | 1,028.2 | 1,028.2 | 1,000.9 | 1,013.6 | -36.4 | -3.5% | 20,790 |
| 2003/09/22 | 1,072.7 | 1,072.7 | 1,027.3 | 1,050 | -22.7 | -2.1% | 42,570 |
| 2003/09/19 | 1,018.2 | 1,109.1 | 1,010.9 | 1,072.7 | +90.9 | +9.3% | 127,380 |
5301～
5350
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
