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 |
|---|---|---|---|---|---|---|---|
| 1997/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/11 | 1,109.1 | 1,136.4 | 1,109.1 | 1,136.4 | - | - | 2,200 |
| 1997/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/07 | 1,181.8 | 1,181.8 | 1,181.8 | 1,181.8 | - | - | 1,100 |
| 1997/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/05 | 1,190.9 | 1,190.9 | 1,190.9 | 1,190.9 | - | - | 1,100 |
| 1997/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/01 | 1,181.8 | 1,181.8 | 1,181.8 | 1,181.8 | ±0 | ±0% | 2,200 |
| 1997/07/31 | 1,181.8 | 1,181.8 | 1,181.8 | 1,181.8 | +45.4 | +4% | 1,100 |
| 1997/07/30 | 1,136.4 | 1,136.4 | 1,136.4 | 1,136.4 | -72.7 | -6% | 4,400 |
| 1997/07/29 | 1,209.1 | 1,209.1 | 1,209.1 | 1,209.1 | ±0 | ±0% | 1,100 |
| 1997/07/28 | 1,209.1 | 1,209.1 | 1,209.1 | 1,209.1 | ±0 | ±0% | 9,900 |
| 1997/07/25 | 1,209.1 | 1,209.1 | 1,209.1 | 1,209.1 | -18.2 | -1.5% | 5,500 |
| 1997/07/24 | 1,200 | 1,236.4 | 1,200 | 1,227.3 | +27.3 | +2.3% | 14,300 |
| 1997/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 1997/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,200 |
| 1997/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/16 | 1,181.8 | 1,227.3 | 1,181.8 | 1,227.3 | +45.5 | +3.9% | 4,400 |
| 1997/07/15 | 1,181.8 | 1,181.8 | 1,181.8 | 1,181.8 | - | - | 1,100 |
| 1997/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 1,227.3 | 1,227.3 | 1,227.3 | 1,227.3 | -36.3 | -2.9% | 1,100 |
| 1997/07/09 | 1,263.6 | 1,263.6 | 1,263.6 | 1,263.6 | -9.1 | -0.7% | 2,200 |
| 1997/07/08 | 1,263.6 | 1,272.7 | 1,263.6 | 1,272.7 | +9.1 | +0.7% | 16,500 |
| 1997/07/07 | 1,254.5 | 1,272.7 | 1,236.4 | 1,263.6 | +27.2 | +2.2% | 28,600 |
| 1997/07/04 | 1,227.3 | 1,236.4 | 1,227.3 | 1,236.4 | +9.1 | +0.7% | 14,300 |
| 1997/07/03 | 1,245.5 | 1,245.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 3,300 |
| 1997/07/02 | 1,227.3 | 1,227.3 | 1,227.3 | 1,227.3 | ±0 | ±0% | 14,300 |
| 1997/07/01 | 1,200 | 1,227.3 | 1,200 | 1,227.3 | - | - | 7,700 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,200 |
| 1997/06/26 | 1,200 | 1,218.2 | 1,181.8 | 1,200 | -18.2 | -1.5% | 11,000 |
| 1997/06/25 | 1,218.2 | 1,218.2 | 1,218.2 | 1,218.2 | - | - | 1,100 |
| 1997/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,300 |
| 1997/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/19 | 1,245.5 | 1,245.5 | 1,227.3 | 1,227.3 | -18.2 | -1.5% | 4,400 |
| 1997/06/18 | 1,254.5 | 1,254.5 | 1,227.3 | 1,245.5 | -9 | -0.7% | 23,100 |
| 1997/06/17 | 1,254.5 | 1,254.5 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 2,200 |
| 1997/06/16 | 1,254.5 | 1,272.7 | 1,254.5 | 1,272.7 | +18.2 | +1.5% | 9,900 |
| 1997/06/13 | 1,272.7 | 1,281.8 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 18,700 |
| 1997/06/12 | 1,272.7 | 1,281.8 | 1,272.7 | 1,272.7 | +18.2 | +1.5% | 20,900 |
| 1997/06/11 | 1,272.7 | 1,272.7 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 8,800 |
| 1997/06/10 | 1,254.5 | 1,272.7 | 1,236.4 | 1,272.7 | +18.2 | +1.5% | 15,400 |
| 1997/06/09 | 1,272.7 | 1,272.7 | 1,254.5 | 1,254.5 | -45.5 | -3.5% | 9,900 |
| 1997/06/06 | 1,281.8 | 1,318.2 | 1,281.8 | 1,300 | +18.2 | +1.4% | 62,700 |
| 1997/06/05 | 1,272.7 | 1,281.8 | 1,227.3 | 1,281.8 | +9.1 | +0.7% | 53,900 |
| 1997/06/04 | 1,181.8 | 1,272.7 | 1,181.8 | 1,272.7 | +109.1 | +9.4% | 78,100 |
| 1997/06/03 | 1,163.6 | 1,163.6 | 1,163.6 | 1,163.6 | +18.1 | +1.6% | 2,200 |
6851～
6900
件表示中 / 7000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 | 552,000円 | +5.5% | -5.0% | 3.62% | 12.79倍 | 1.84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 | 294,000円 | +3.9% | +2.7% | 4.25% | 14.86倍 | 1.27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 | 382,500円 | +7.6% | -3.1% | 3.92% | 9.26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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07倍 | 1.21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 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01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
