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 |
|---|---|---|---|---|---|---|---|
| 2014/12/05 | 1,746 | 1,750 | 1,740 | 1,749 | +7 | +0.4% | 9,600 |
| 2014/12/04 | 1,735 | 1,745 | 1,735 | 1,742 | +8 | +0.5% | 7,800 |
| 2014/12/03 | 1,735 | 1,743 | 1,731 | 1,734 | -3 | -0.2% | 9,400 |
| 2014/12/02 | 1,730 | 1,738 | 1,722 | 1,737 | +13 | +0.8% | 8,000 |
| 2014/12/01 | 1,720 | 1,730 | 1,716 | 1,724 | +4 | +0.2% | 12,100 |
| 2014/11/28 | 1,701 | 1,724 | 1,701 | 1,720 | +19 | +1.1% | 10,500 |
| 2014/11/27 | 1,714 | 1,730 | 1,701 | 1,701 | -12 | -0.7% | 10,000 |
| 2014/11/26 | 1,711 | 1,717 | 1,711 | 1,713 | +1 | +0.1% | 4,900 |
| 2014/11/25 | 1,711 | 1,721 | 1,706 | 1,712 | +11 | +0.6% | 10,400 |
| 2014/11/21 | 1,720 | 1,720 | 1,701 | 1,701 | -10 | -0.6% | 11,000 |
| 2014/11/20 | 1,710 | 1,729 | 1,704 | 1,711 | +17 | +1% | 10,200 |
| 2014/11/19 | 1,702 | 1,705 | 1,694 | 1,694 | -13 | -0.8% | 5,400 |
| 2014/11/18 | 1,691 | 1,710 | 1,691 | 1,707 | +16 | +0.9% | 8,200 |
| 2014/11/17 | 1,698 | 1,709 | 1,691 | 1,691 | -26 | -1.5% | 10,000 |
| 2014/11/14 | 1,729 | 1,729 | 1,700 | 1,717 | +14 | +0.8% | 14,600 |
| 2014/11/13 | 1,695 | 1,704 | 1,693 | 1,703 | +8 | +0.5% | 4,300 |
| 2014/11/12 | 1,704 | 1,720 | 1,694 | 1,695 | -9 | -0.5% | 10,300 |
| 2014/11/11 | 1,690 | 1,705 | 1,690 | 1,704 | +14 | +0.8% | 5,800 |
| 2014/11/10 | 1,700 | 1,708 | 1,690 | 1,690 | -4 | -0.2% | 8,400 |
| 2014/11/07 | 1,692 | 1,705 | 1,691 | 1,694 | -4 | -0.2% | 8,800 |
| 2014/11/06 | 1,727 | 1,729 | 1,696 | 1,698 | -13 | -0.8% | 11,000 |
| 2014/11/05 | 1,718 | 1,730 | 1,690 | 1,711 | -7 | -0.4% | 23,600 |
| 2014/11/04 | 1,748 | 1,750 | 1,711 | 1,718 | -10 | -0.6% | 28,200 |
| 2014/10/31 | 1,698 | 1,743 | 1,690 | 1,728 | +44 | +2.6% | 27,500 |
| 2014/10/30 | 1,705 | 1,709 | 1,682 | 1,684 | -13 | -0.8% | 14,400 |
| 2014/10/29 | 1,672 | 1,704 | 1,672 | 1,697 | +35 | +2.1% | 12,700 |
| 2014/10/28 | 1,670 | 1,672 | 1,662 | 1,662 | -17 | -1% | 4,800 |
| 2014/10/27 | 1,668 | 1,682 | 1,667 | 1,679 | +21 | +1.3% | 10,300 |
| 2014/10/24 | 1,655 | 1,667 | 1,655 | 1,658 | +4 | +0.2% | 6,700 |
| 2014/10/23 | 1,663 | 1,666 | 1,652 | 1,654 | -6 | -0.4% | 5,600 |
| 2014/10/22 | 1,647 | 1,666 | 1,647 | 1,660 | +23 | +1.4% | 11,000 |
| 2014/10/21 | 1,647 | 1,653 | 1,633 | 1,637 | -10 | -0.6% | 11,900 |
| 2014/10/20 | 1,633 | 1,653 | 1,626 | 1,647 | +36 | +2.2% | 9,400 |
| 2014/10/17 | 1,623 | 1,631 | 1,611 | 1,611 | -5 | -0.3% | 15,000 |
| 2014/10/16 | 1,651 | 1,652 | 1,616 | 1,616 | -63 | -3.8% | 19,300 |
| 2014/10/15 | 1,649 | 1,690 | 1,649 | 1,679 | +28 | +1.7% | 13,100 |
| 2014/10/14 | 1,666 | 1,666 | 1,635 | 1,651 | -29 | -1.7% | 12,300 |
| 2014/10/10 | 1,688 | 1,707 | 1,680 | 1,680 | -20 | -1.2% | 16,800 |
| 2014/10/09 | 1,735 | 1,756 | 1,700 | 1,700 | -31 | -1.8% | 8,600 |
| 2014/10/08 | 1,721 | 1,758 | 1,721 | 1,731 | -36 | -2% | 9,000 |
| 2014/10/07 | 1,770 | 1,787 | 1,763 | 1,767 | +7 | +0.4% | 12,300 |
| 2014/10/06 | 1,745 | 1,765 | 1,733 | 1,760 | +42 | +2.4% | 14,800 |
| 2014/10/03 | 1,687 | 1,739 | 1,687 | 1,718 | +38 | +2.3% | 17,100 |
| 2014/10/02 | 1,710 | 1,721 | 1,680 | 1,680 | -38 | -2.2% | 21,200 |
| 2014/10/01 | 1,716 | 1,738 | 1,716 | 1,718 | +2 | +0.1% | 6,500 |
| 2014/09/30 | 1,723 | 1,725 | 1,713 | 1,716 | -6 | -0.3% | 13,300 |
| 2014/09/29 | 1,736 | 1,736 | 1,721 | 1,722 | +1 | +0.1% | 4,900 |
| 2014/09/26 | 1,735 | 1,735 | 1,720 | 1,721 | -14 | -0.8% | 6,200 |
| 2014/09/25 | 1,733 | 1,735 | 1,719 | 1,735 | +1 | +0.1% | 14,700 |
| 2014/09/24 | 1,720 | 1,734 | 1,703 | 1,734 | +2 | +0.1% | 8,600 |
2601～
2650
件表示中 / 7004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 | 554,000円 | +5.5% | -5.0% | 3.61% | 12.84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 |
| ＯＢＡＲＡ－Ｇ | 385,000円 | +7.6% | -3.1% | 3.90% | 9.32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 |
| 日セラミ | 295,000円 | +3.9% | +2.7% | 4.24% | 14.91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 |
| エスペック | 319,000円 | +1.1% | +11.0% | 3.61% | 11.25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 | 109,200円 | +1.1% | +0.1% | 3.94% | 9.08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
