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 |
|---|---|---|---|---|---|---|---|
| 2004/01/27 | 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 |
| 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 |
5301～
5350
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
