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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,400 | 1,400 | 1,381 | 1,381 | ±0 | ±0% | 8,400 |
| 2013/08/20 | 1,380 | 1,390 | 1,380 | 1,381 | +1 | +0.1% | 6,900 |
| 2013/08/19 | 1,385 | 1,385 | 1,379 | 1,380 | -3 | -0.2% | 2,000 |
| 2013/08/16 | 1,393 | 1,393 | 1,382 | 1,383 | +2 | +0.1% | 4,500 |
| 2013/08/15 | 1,395 | 1,395 | 1,381 | 1,381 | -15 | -1.1% | 5,300 |
| 2013/08/14 | 1,395 | 1,398 | 1,390 | 1,396 | +1 | +0.1% | 4,900 |
| 2013/08/13 | 1,394 | 1,395 | 1,382 | 1,395 | ±0 | ±0% | 2,700 |
| 2013/08/12 | 1,376 | 1,395 | 1,375 | 1,395 | +24 | +1.8% | 3,600 |
| 2013/08/09 | 1,383 | 1,384 | 1,371 | 1,371 | -4 | -0.3% | 6,200 |
| 2013/08/08 | 1,380 | 1,391 | 1,375 | 1,375 | -8 | -0.6% | 7,800 |
| 2013/08/07 | 1,386 | 1,393 | 1,382 | 1,383 | -12 | -0.9% | 6,200 |
| 2013/08/06 | 1,392 | 1,397 | 1,383 | 1,395 | -1 | -0.1% | 4,700 |
| 2013/08/05 | 1,388 | 1,397 | 1,375 | 1,396 | +4 | +0.3% | 4,700 |
| 2013/08/02 | 1,380 | 1,396 | 1,379 | 1,392 | +15 | +1.1% | 10,000 |
| 2013/08/01 | 1,386 | 1,386 | 1,371 | 1,377 | -1 | -0.1% | 5,000 |
| 2013/07/31 | 1,385 | 1,398 | 1,378 | 1,378 | -12 | -0.9% | 9,900 |
| 2013/07/30 | 1,388 | 1,397 | 1,388 | 1,390 | +2 | +0.1% | 3,300 |
| 2013/07/29 | 1,410 | 1,410 | 1,388 | 1,388 | -12 | -0.9% | 8,900 |
| 2013/07/26 | 1,406 | 1,406 | 1,400 | 1,400 | -6 | -0.4% | 8,500 |
| 2013/07/25 | 1,415 | 1,416 | 1,404 | 1,406 | -9 | -0.6% | 4,600 |
| 2013/07/24 | 1,419 | 1,419 | 1,411 | 1,415 | -2 | -0.1% | 3,300 |
| 2013/07/23 | 1,401 | 1,420 | 1,401 | 1,417 | +9 | +0.6% | 8,800 |
| 2013/07/22 | 1,401 | 1,409 | 1,401 | 1,408 | +8 | +0.6% | 6,100 |
| 2013/07/19 | 1,406 | 1,420 | 1,400 | 1,400 | -14 | -1% | 26,900 |
| 2013/07/18 | 1,415 | 1,419 | 1,409 | 1,414 | +5 | +0.4% | 19,400 |
| 2013/07/17 | 1,407 | 1,415 | 1,406 | 1,409 | +3 | +0.2% | 10,700 |
| 2013/07/16 | 1,412 | 1,413 | 1,406 | 1,406 | -8 | -0.6% | 12,400 |
| 2013/07/12 | 1,423 | 1,423 | 1,411 | 1,414 | +7 | +0.5% | 9,300 |
| 2013/07/11 | 1,429 | 1,429 | 1,407 | 1,407 | -21 | -1.5% | 10,000 |
| 2013/07/10 | 1,429 | 1,438 | 1,421 | 1,428 | ±0 | ±0% | 11,500 |
| 2013/07/09 | 1,423 | 1,436 | 1,420 | 1,428 | +6 | +0.4% | 13,500 |
| 2013/07/08 | 1,453 | 1,457 | 1,422 | 1,422 | -31 | -2.1% | 19,800 |
| 2013/07/05 | 1,440 | 1,454 | 1,437 | 1,453 | +13 | +0.9% | 13,400 |
| 2013/07/04 | 1,447 | 1,460 | 1,437 | 1,440 | -12 | -0.8% | 15,100 |
| 2013/07/03 | 1,451 | 1,464 | 1,447 | 1,452 | -8 | -0.5% | 10,500 |
| 2013/07/02 | 1,450 | 1,462 | 1,443 | 1,460 | +14 | +1% | 12,400 |
| 2013/07/01 | 1,459 | 1,459 | 1,427 | 1,446 | +3 | +0.2% | 9,100 |
| 2013/06/28 | 1,448 | 1,455 | 1,425 | 1,443 | +33 | +2.3% | 23,800 |
| 2013/06/27 | 1,450 | 1,460 | 1,371 | 1,410 | -45 | -3.1% | 31,000 |
| 2013/06/26 | 1,445 | 1,476 | 1,445 | 1,455 | -107 | -6.9% | 69,800 |
| 2013/06/25 | 1,560 | 1,562 | 1,547 | 1,562 | +2 | +0.1% | 52,400 |
| 2013/06/24 | 1,560 | 1,565 | 1,555 | 1,560 | +8 | +0.5% | 26,300 |
| 2013/06/21 | 1,558 | 1,558 | 1,536 | 1,552 | -6 | -0.4% | 24,300 |
| 2013/06/20 | 1,560 | 1,561 | 1,552 | 1,558 | -1 | -0.1% | 17,200 |
| 2013/06/19 | 1,549 | 1,562 | 1,546 | 1,559 | +18 | +1.2% | 11,500 |
| 2013/06/18 | 1,548 | 1,552 | 1,540 | 1,541 | -3 | -0.2% | 12,800 |
| 2013/06/17 | 1,539 | 1,549 | 1,520 | 1,544 | +24 | +1.6% | 9,500 |
| 2013/06/14 | 1,520 | 1,539 | 1,519 | 1,520 | +1 | +0.1% | 28,200 |
| 2013/06/13 | 1,530 | 1,530 | 1,518 | 1,519 | -4 | -0.3% | 7,600 |
| 2013/06/12 | 1,534 | 1,534 | 1,500 | 1,523 | -11 | -0.7% | 10,100 |
2951～
3000
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
