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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,392 | 1,398 | 1,391 | 1,394 | ±0 | ±0% | 5,300 |
| 2013/11/18 | 1,400 | 1,400 | 1,391 | 1,394 | -2 | -0.1% | 5,300 |
| 2013/11/15 | 1,390 | 1,400 | 1,387 | 1,396 | +4 | +0.3% | 14,000 |
| 2013/11/14 | 1,381 | 1,395 | 1,381 | 1,392 | +8 | +0.6% | 5,300 |
| 2013/11/13 | 1,400 | 1,400 | 1,380 | 1,384 | -11 | -0.8% | 2,700 |
| 2013/11/12 | 1,370 | 1,395 | 1,370 | 1,395 | +17 | +1.2% | 7,600 |
| 2013/11/11 | 1,377 | 1,386 | 1,370 | 1,378 | +1 | +0.1% | 4,900 |
| 2013/11/08 | 1,368 | 1,385 | 1,365 | 1,377 | +8 | +0.6% | 6,900 |
| 2013/11/07 | 1,369 | 1,378 | 1,368 | 1,369 | -17 | -1.2% | 6,800 |
| 2013/11/06 | 1,375 | 1,390 | 1,367 | 1,386 | +9 | +0.7% | 6,400 |
| 2013/11/05 | 1,395 | 1,395 | 1,376 | 1,377 | -6 | -0.4% | 6,700 |
| 2013/11/01 | 1,404 | 1,404 | 1,382 | 1,383 | -21 | -1.5% | 6,000 |
| 2013/10/31 | 1,400 | 1,406 | 1,392 | 1,404 | +4 | +0.3% | 2,800 |
| 2013/10/30 | 1,405 | 1,406 | 1,395 | 1,400 | +6 | +0.4% | 6,300 |
| 2013/10/29 | 1,405 | 1,405 | 1,390 | 1,394 | -12 | -0.9% | 3,700 |
| 2013/10/28 | 1,392 | 1,406 | 1,392 | 1,406 | +8 | +0.6% | 5,700 |
| 2013/10/25 | 1,406 | 1,406 | 1,386 | 1,398 | -5 | -0.4% | 8,400 |
| 2013/10/24 | 1,389 | 1,405 | 1,389 | 1,403 | +13 | +0.9% | 5,500 |
| 2013/10/23 | 1,397 | 1,400 | 1,390 | 1,390 | -7 | -0.5% | 6,500 |
| 2013/10/22 | 1,400 | 1,401 | 1,390 | 1,397 | +2 | +0.1% | 3,500 |
| 2013/10/21 | 1,401 | 1,401 | 1,386 | 1,395 | -3 | -0.2% | 9,200 |
| 2013/10/18 | 1,398 | 1,399 | 1,393 | 1,398 | ±0 | ±0% | 4,500 |
| 2013/10/17 | 1,393 | 1,398 | 1,391 | 1,398 | +10 | +0.7% | 4,600 |
| 2013/10/16 | 1,373 | 1,391 | 1,372 | 1,388 | +11 | +0.8% | 4,200 |
| 2013/10/15 | 1,379 | 1,386 | 1,372 | 1,377 | +1 | +0.1% | 8,200 |
| 2013/10/11 | 1,371 | 1,377 | 1,369 | 1,376 | +6 | +0.4% | 6,400 |
| 2013/10/10 | 1,369 | 1,379 | 1,364 | 1,370 | -8 | -0.6% | 6,200 |
| 2013/10/09 | 1,367 | 1,378 | 1,365 | 1,378 | +6 | +0.4% | 5,500 |
| 2013/10/08 | 1,370 | 1,375 | 1,366 | 1,372 | +2 | +0.1% | 4,200 |
| 2013/10/07 | 1,380 | 1,380 | 1,370 | 1,370 | -13 | -0.9% | 7,000 |
| 2013/10/04 | 1,382 | 1,386 | 1,380 | 1,383 | -2 | -0.1% | 5,300 |
| 2013/10/03 | 1,392 | 1,403 | 1,385 | 1,385 | -10 | -0.7% | 7,500 |
| 2013/10/02 | 1,399 | 1,400 | 1,394 | 1,395 | -1 | -0.1% | 7,500 |
| 2013/10/01 | 1,394 | 1,399 | 1,392 | 1,396 | +2 | +0.1% | 6,900 |
| 2013/09/30 | 1,405 | 1,405 | 1,390 | 1,394 | -3 | -0.2% | 5,000 |
| 2013/09/27 | 1,395 | 1,406 | 1,390 | 1,397 | +4 | +0.3% | 11,000 |
| 2013/09/26 | 1,385 | 1,393 | 1,385 | 1,393 | +5 | +0.4% | 3,500 |
| 2013/09/25 | 1,381 | 1,390 | 1,379 | 1,388 | +5 | +0.4% | 6,700 |
| 2013/09/24 | 1,381 | 1,392 | 1,380 | 1,383 | -8 | -0.6% | 10,100 |
| 2013/09/20 | 1,393 | 1,393 | 1,380 | 1,391 | +13 | +0.9% | 13,300 |
| 2013/09/19 | 1,373 | 1,380 | 1,372 | 1,378 | +5 | +0.4% | 13,200 |
| 2013/09/18 | 1,373 | 1,374 | 1,370 | 1,373 | ±0 | ±0% | 12,500 |
| 2013/09/17 | 1,374 | 1,378 | 1,370 | 1,373 | -3 | -0.2% | 10,000 |
| 2013/09/13 | 1,371 | 1,380 | 1,371 | 1,376 | -6 | -0.4% | 17,100 |
| 2013/09/12 | 1,380 | 1,390 | 1,376 | 1,382 | -2 | -0.1% | 8,300 |
| 2013/09/11 | 1,380 | 1,390 | 1,373 | 1,384 | -1 | -0.1% | 10,900 |
| 2013/09/10 | 1,385 | 1,388 | 1,370 | 1,385 | +8 | +0.6% | 10,500 |
| 2013/09/09 | 1,372 | 1,387 | 1,372 | 1,377 | -3 | -0.2% | 8,100 |
| 2013/09/06 | 1,369 | 1,380 | 1,369 | 1,380 | -2 | -0.1% | 3,000 |
| 2013/09/05 | 1,384 | 1,386 | 1,372 | 1,382 | +10 | +0.7% | 2,600 |
2801～
2850
件表示中 / 6948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 | 573,000円 | +11.5% | +5.4% | 3.49% | 12.04倍 | 1.95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 |
| マクセル | 173,300円 | +5.2% | +12.6% | 2.89% | 10.68倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 古野電 | 253,500円 | +0.4% | -11.7% | 4.34% | 8.90倍 | 1.11倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＩＤＥＣ | 230,000円 | -8.0% | -54.9% | 5.65% | 47.76倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 280,500円 | +3.9% | +2.7% | 4.46% | 14.18倍 | 1.21倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
