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 |
|---|---|---|---|---|---|---|---|
| 2014/07/10 | 1,745 | 1,745 | 1,727 | 1,728 | -15 | -0.9% | 16,800 |
| 2014/07/09 | 1,720 | 1,750 | 1,717 | 1,743 | -7 | -0.4% | 17,100 |
| 2014/07/08 | 1,750 | 1,754 | 1,718 | 1,750 | +14 | +0.8% | 31,700 |
| 2014/07/07 | 1,735 | 1,777 | 1,730 | 1,736 | +8 | +0.5% | 67,900 |
| 2014/07/04 | 1,752 | 1,762 | 1,695 | 1,728 | +116 | +7.2% | 178,900 |
| 2014/07/03 | 1,603 | 1,614 | 1,593 | 1,612 | +9 | +0.6% | 18,500 |
| 2014/07/02 | 1,605 | 1,609 | 1,598 | 1,603 | +4 | +0.3% | 20,600 |
| 2014/07/01 | 1,590 | 1,615 | 1,580 | 1,599 | +7 | +0.4% | 34,500 |
| 2014/06/30 | 1,558 | 1,598 | 1,556 | 1,592 | +24 | +1.5% | 27,300 |
| 2014/06/27 | 1,591 | 1,595 | 1,560 | 1,568 | -36 | -2.2% | 42,200 |
| 2014/06/26 | 1,601 | 1,625 | 1,578 | 1,604 | -60 | -3.6% | 94,900 |
| 2014/06/25 | 1,660 | 1,674 | 1,660 | 1,664 | -5 | -0.3% | 58,600 |
| 2014/06/24 | 1,650 | 1,671 | 1,648 | 1,669 | +23 | +1.4% | 45,000 |
| 2014/06/23 | 1,642 | 1,649 | 1,641 | 1,646 | +6 | +0.4% | 21,200 |
| 2014/06/20 | 1,645 | 1,646 | 1,634 | 1,640 | +4 | +0.2% | 20,000 |
| 2014/06/19 | 1,620 | 1,636 | 1,618 | 1,636 | +18 | +1.1% | 23,600 |
| 2014/06/18 | 1,615 | 1,620 | 1,612 | 1,618 | +9 | +0.6% | 18,300 |
| 2014/06/17 | 1,609 | 1,618 | 1,603 | 1,609 | +6 | +0.4% | 20,900 |
| 2014/06/16 | 1,610 | 1,610 | 1,595 | 1,603 | +4 | +0.3% | 21,100 |
| 2014/06/13 | 1,585 | 1,607 | 1,580 | 1,599 | +6 | +0.4% | 38,800 |
| 2014/06/12 | 1,593 | 1,595 | 1,587 | 1,593 | -2 | -0.1% | 11,500 |
| 2014/06/11 | 1,586 | 1,598 | 1,583 | 1,595 | +12 | +0.8% | 14,000 |
| 2014/06/10 | 1,599 | 1,599 | 1,583 | 1,583 | -6 | -0.4% | 29,400 |
| 2014/06/09 | 1,581 | 1,590 | 1,576 | 1,589 | +16 | +1% | 19,500 |
| 2014/06/06 | 1,570 | 1,577 | 1,564 | 1,573 | +11 | +0.7% | 19,300 |
| 2014/06/05 | 1,568 | 1,574 | 1,552 | 1,562 | +16 | +1% | 21,200 |
| 2014/06/04 | 1,530 | 1,548 | 1,528 | 1,546 | +25 | +1.6% | 18,500 |
| 2014/06/03 | 1,498 | 1,525 | 1,498 | 1,521 | +31 | +2.1% | 27,300 |
| 2014/06/02 | 1,480 | 1,497 | 1,472 | 1,490 | +40 | +2.8% | 79,000 |
| 2014/05/30 | 1,530 | 1,550 | 1,450 | 1,450 | -87 | -5.7% | 81,200 |
| 2014/05/29 | 1,535 | 1,541 | 1,530 | 1,537 | +6 | +0.4% | 15,800 |
| 2014/05/28 | 1,535 | 1,547 | 1,527 | 1,531 | -15 | -1% | 23,200 |
| 2014/05/27 | 1,542 | 1,550 | 1,542 | 1,546 | +5 | +0.3% | 10,100 |
| 2014/05/26 | 1,537 | 1,542 | 1,530 | 1,541 | +4 | +0.3% | 12,000 |
| 2014/05/23 | 1,527 | 1,541 | 1,521 | 1,537 | +9 | +0.6% | 8,800 |
| 2014/05/22 | 1,506 | 1,530 | 1,506 | 1,528 | +25 | +1.7% | 5,200 |
| 2014/05/21 | 1,534 | 1,534 | 1,500 | 1,503 | -17 | -1.1% | 18,600 |
| 2014/05/20 | 1,531 | 1,533 | 1,520 | 1,520 | -13 | -0.8% | 13,600 |
| 2014/05/19 | 1,554 | 1,554 | 1,532 | 1,533 | +3 | +0.2% | 7,300 |
| 2014/05/16 | 1,540 | 1,553 | 1,530 | 1,530 | -16 | -1% | 15,600 |
| 2014/05/15 | 1,592 | 1,592 | 1,540 | 1,546 | -57 | -3.6% | 28,000 |
| 2014/05/14 | 1,600 | 1,603 | 1,597 | 1,603 | +4 | +0.3% | 3,800 |
| 2014/05/13 | 1,604 | 1,605 | 1,594 | 1,599 | +7 | +0.4% | 5,300 |
| 2014/05/12 | 1,592 | 1,600 | 1,590 | 1,592 | -8 | -0.5% | 6,600 |
| 2014/05/09 | 1,585 | 1,600 | 1,585 | 1,600 | +12 | +0.8% | 6,100 |
| 2014/05/08 | 1,590 | 1,596 | 1,580 | 1,588 | +24 | +1.5% | 12,000 |
| 2014/05/07 | 1,598 | 1,598 | 1,563 | 1,564 | -36 | -2.3% | 15,800 |
| 2014/05/02 | 1,597 | 1,600 | 1,588 | 1,600 | +3 | +0.2% | 5,000 |
| 2014/05/01 | 1,597 | 1,602 | 1,592 | 1,597 | -10 | -0.6% | 9,400 |
| 2014/04/30 | 1,598 | 1,610 | 1,591 | 1,607 | +11 | +0.7% | 22,100 |
2701～
2750
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
