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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,408 | 1,408 | 1,397 | 1,403 | +1 | +0.1% | 9,600 |
| 2014/01/21 | 1,400 | 1,406 | 1,397 | 1,402 | -1 | -0.1% | 12,500 |
| 2014/01/20 | 1,425 | 1,435 | 1,377 | 1,403 | -14 | -1% | 46,700 |
| 2014/01/17 | 1,417 | 1,424 | 1,402 | 1,417 | +11 | +0.8% | 5,100 |
| 2014/01/16 | 1,415 | 1,429 | 1,401 | 1,406 | -1 | -0.1% | 16,400 |
| 2014/01/15 | 1,392 | 1,408 | 1,392 | 1,407 | +15 | +1.1% | 11,600 |
| 2014/01/14 | 1,400 | 1,410 | 1,385 | 1,392 | -20 | -1.4% | 21,900 |
| 2014/01/10 | 1,417 | 1,429 | 1,401 | 1,412 | -13 | -0.9% | 23,800 |
| 2014/01/09 | 1,432 | 1,441 | 1,414 | 1,425 | ±0 | ±0% | 26,500 |
| 2014/01/08 | 1,415 | 1,425 | 1,392 | 1,425 | +16 | +1.1% | 39,400 |
| 2014/01/07 | 1,450 | 1,456 | 1,408 | 1,409 | -64 | -4.3% | 64,400 |
| 2014/01/06 | 1,400 | 1,600 | 1,396 | 1,473 | +83 | +6% | 262,700 |
| 2013/12/30 | 1,383 | 1,392 | 1,379 | 1,390 | +7 | +0.5% | 15,500 |
| 2013/12/27 | 1,375 | 1,390 | 1,373 | 1,383 | +8 | +0.6% | 11,000 |
| 2013/12/26 | 1,370 | 1,380 | 1,368 | 1,375 | +5 | +0.4% | 13,600 |
| 2013/12/25 | 1,364 | 1,370 | 1,361 | 1,370 | +2 | +0.1% | 26,500 |
| 2013/12/24 | 1,366 | 1,371 | 1,363 | 1,368 | -1 | -0.1% | 31,000 |
| 2013/12/20 | 1,370 | 1,372 | 1,364 | 1,369 | +1 | +0.1% | 40,800 |
| 2013/12/19 | 1,366 | 1,370 | 1,365 | 1,368 | -4 | -0.3% | 25,500 |
| 2013/12/18 | 1,370 | 1,374 | 1,365 | 1,372 | -1 | -0.1% | 20,000 |
| 2013/12/17 | 1,374 | 1,377 | 1,370 | 1,373 | ±0 | ±0% | 26,300 |
| 2013/12/16 | 1,380 | 1,386 | 1,373 | 1,373 | -7 | -0.5% | 17,000 |
| 2013/12/13 | 1,380 | 1,387 | 1,380 | 1,380 | -3 | -0.2% | 37,500 |
| 2013/12/12 | 1,390 | 1,390 | 1,381 | 1,383 | -1 | -0.1% | 8,900 |
| 2013/12/11 | 1,388 | 1,391 | 1,382 | 1,384 | -3 | -0.2% | 11,000 |
| 2013/12/10 | 1,398 | 1,399 | 1,387 | 1,387 | -8 | -0.6% | 19,800 |
| 2013/12/09 | 1,390 | 1,396 | 1,385 | 1,395 | +1 | +0.1% | 15,900 |
| 2013/12/06 | 1,388 | 1,397 | 1,388 | 1,394 | +6 | +0.4% | 9,200 |
| 2013/12/05 | 1,388 | 1,395 | 1,388 | 1,388 | ±0 | ±0% | 7,800 |
| 2013/12/04 | 1,387 | 1,394 | 1,383 | 1,388 | ±0 | ±0% | 13,400 |
| 2013/12/03 | 1,390 | 1,392 | 1,388 | 1,388 | -2 | -0.1% | 9,800 |
| 2013/12/02 | 1,390 | 1,394 | 1,389 | 1,390 | -1 | -0.1% | 5,300 |
| 2013/11/29 | 1,393 | 1,396 | 1,390 | 1,391 | -2 | -0.1% | 8,000 |
| 2013/11/28 | 1,394 | 1,395 | 1,391 | 1,393 | -1 | -0.1% | 6,800 |
| 2013/11/27 | 1,391 | 1,397 | 1,391 | 1,394 | +2 | +0.1% | 2,900 |
| 2013/11/26 | 1,395 | 1,398 | 1,392 | 1,392 | -6 | -0.4% | 11,500 |
| 2013/11/25 | 1,396 | 1,398 | 1,391 | 1,398 | +2 | +0.1% | 11,200 |
| 2013/11/22 | 1,394 | 1,399 | 1,391 | 1,396 | -3 | -0.2% | 7,700 |
| 2013/11/21 | 1,400 | 1,400 | 1,393 | 1,399 | +3 | +0.2% | 9,600 |
| 2013/11/20 | 1,394 | 1,398 | 1,392 | 1,396 | +2 | +0.1% | 5,500 |
| 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 |
2851～
2900
件表示中 / 7038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 | 615,000円 | +5.5% | -5.0% | 3.25% | 14.26倍 | 2.05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 | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 |
| 日信号 | 127,200円 | +1.1% | +0.1% | 3.38% | 10.58倍 | 0.77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 |
| エスペック | 343,500円 | +1.1% | +11.0% | 3.35% | 12.12倍 | 1.32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 |
| 精工技研 | 852,000円 | +10.1% | +4.1% | 0.88% | 33.00倍 | 2.71倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
