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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 1,940 | 1,949 | 1,923 | 1,925 | -68 | -3.4% | 23,500 |
| 2016/10/06 | 1,956 | 1,999 | 1,956 | 1,993 | +22 | +1.1% | 13,900 |
| 2016/10/05 | 1,939 | 1,971 | 1,937 | 1,971 | +32 | +1.7% | 17,300 |
| 2016/10/04 | 1,920 | 1,939 | 1,913 | 1,939 | +29 | +1.5% | 11,500 |
| 2016/10/03 | 1,905 | 1,925 | 1,900 | 1,910 | +3 | +0.2% | 6,700 |
| 2016/09/30 | 1,876 | 1,907 | 1,873 | 1,907 | +1 | +0.1% | 6,900 |
| 2016/09/29 | 1,900 | 1,915 | 1,890 | 1,906 | +5 | +0.3% | 12,500 |
| 2016/09/28 | 1,886 | 1,914 | 1,886 | 1,901 | +1 | +0.1% | 6,600 |
| 2016/09/27 | 1,868 | 1,900 | 1,845 | 1,900 | +18 | +1% | 18,100 |
| 2016/09/26 | 1,892 | 1,900 | 1,880 | 1,882 | -18 | -0.9% | 7,600 |
| 2016/09/23 | 1,897 | 1,900 | 1,886 | 1,900 | ±0 | ±0% | 10,900 |
| 2016/09/21 | 1,891 | 1,900 | 1,872 | 1,900 | +15 | +0.8% | 20,000 |
| 2016/09/20 | 1,880 | 1,895 | 1,866 | 1,885 | -3 | -0.2% | 13,600 |
| 2016/09/16 | 1,877 | 1,894 | 1,877 | 1,888 | +12 | +0.6% | 4,700 |
| 2016/09/15 | 1,887 | 1,887 | 1,870 | 1,876 | -11 | -0.6% | 6,400 |
| 2016/09/14 | 1,918 | 1,918 | 1,885 | 1,887 | -34 | -1.8% | 10,000 |
| 2016/09/13 | 1,935 | 1,935 | 1,920 | 1,921 | -1 | -0.1% | 5,300 |
| 2016/09/12 | 1,936 | 1,936 | 1,897 | 1,922 | -1 | -0.1% | 15,200 |
| 2016/09/09 | 1,920 | 1,938 | 1,919 | 1,923 | +27 | +1.4% | 16,500 |
| 2016/09/08 | 1,890 | 1,900 | 1,890 | 1,896 | +20 | +1.1% | 8,200 |
| 2016/09/07 | 1,860 | 1,877 | 1,847 | 1,876 | +14 | +0.8% | 10,300 |
| 2016/09/06 | 1,854 | 1,868 | 1,841 | 1,862 | +21 | +1.1% | 8,400 |
| 2016/09/05 | 1,846 | 1,850 | 1,839 | 1,841 | +8 | +0.4% | 8,200 |
| 2016/09/02 | 1,828 | 1,839 | 1,822 | 1,833 | +12 | +0.7% | 6,100 |
| 2016/09/01 | 1,849 | 1,849 | 1,815 | 1,821 | +2 | +0.1% | 13,000 |
| 2016/08/31 | 1,816 | 1,830 | 1,814 | 1,819 | +8 | +0.4% | 7,400 |
| 2016/08/30 | 1,838 | 1,838 | 1,801 | 1,811 | -31 | -1.7% | 10,800 |
| 2016/08/29 | 1,820 | 1,843 | 1,802 | 1,842 | +44 | +2.4% | 22,000 |
| 2016/08/26 | 1,812 | 1,816 | 1,792 | 1,798 | -19 | -1% | 13,400 |
| 2016/08/25 | 1,812 | 1,817 | 1,806 | 1,817 | +5 | +0.3% | 4,700 |
| 2016/08/24 | 1,826 | 1,835 | 1,809 | 1,812 | -13 | -0.7% | 6,300 |
| 2016/08/23 | 1,841 | 1,851 | 1,806 | 1,825 | -34 | -1.8% | 20,700 |
| 2016/08/22 | 1,843 | 1,871 | 1,841 | 1,859 | +21 | +1.1% | 5,200 |
| 2016/08/19 | 1,889 | 1,889 | 1,830 | 1,838 | +29 | +1.6% | 20,500 |
| 2016/08/18 | 1,830 | 1,838 | 1,809 | 1,809 | -26 | -1.4% | 8,100 |
| 2016/08/17 | 1,881 | 1,881 | 1,820 | 1,835 | -28 | -1.5% | 15,800 |
| 2016/08/16 | 1,867 | 1,881 | 1,861 | 1,863 | +34 | +1.9% | 17,900 |
| 2016/08/15 | 1,825 | 1,830 | 1,825 | 1,829 | +3 | +0.2% | 3,500 |
| 2016/08/12 | 1,815 | 1,829 | 1,815 | 1,826 | +11 | +0.6% | 6,100 |
| 2016/08/10 | 1,816 | 1,821 | 1,805 | 1,815 | -12 | -0.7% | 8,100 |
| 2016/08/09 | 1,825 | 1,830 | 1,810 | 1,827 | +25 | +1.4% | 5,900 |
| 2016/08/08 | 1,800 | 1,816 | 1,793 | 1,802 | +2 | +0.1% | 10,100 |
| 2016/08/05 | 1,800 | 1,805 | 1,790 | 1,800 | -1 | -0.1% | 10,600 |
| 2016/08/04 | 1,810 | 1,810 | 1,790 | 1,801 | -13 | -0.7% | 20,800 |
| 2016/08/03 | 1,820 | 1,828 | 1,813 | 1,814 | -24 | -1.3% | 13,400 |
| 2016/08/02 | 1,836 | 1,855 | 1,827 | 1,838 | +2 | +0.1% | 9,400 |
| 2016/08/01 | 1,847 | 1,855 | 1,827 | 1,836 | -17 | -0.9% | 14,900 |
| 2016/07/29 | 1,853 | 1,856 | 1,813 | 1,853 | -18 | -1% | 35,200 |
| 2016/07/28 | 1,893 | 1,901 | 1,851 | 1,871 | -27 | -1.4% | 20,100 |
| 2016/07/27 | 1,890 | 1,913 | 1,890 | 1,898 | ±0 | ±0% | 14,000 |
2151～
2200
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
