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 |
|---|---|---|---|---|---|---|---|
| 2012/08/30 | 1,360 | 1,360 | 1,347 | 1,351 | -8 | -0.6% | 4,000 |
| 2012/08/29 | 1,361 | 1,361 | 1,336 | 1,359 | +25 | +1.9% | 4,300 |
| 2012/08/28 | 1,362 | 1,363 | 1,321 | 1,334 | -29 | -2.1% | 9,800 |
| 2012/08/27 | 1,379 | 1,380 | 1,363 | 1,363 | -15 | -1.1% | 2,100 |
| 2012/08/24 | 1,400 | 1,400 | 1,372 | 1,378 | +4 | +0.3% | 12,900 |
| 2012/08/23 | 1,350 | 1,374 | 1,347 | 1,374 | +24 | +1.8% | 3,700 |
| 2012/08/22 | 1,370 | 1,370 | 1,310 | 1,350 | -12 | -0.9% | 4,100 |
| 2012/08/21 | 1,365 | 1,368 | 1,360 | 1,362 | +8 | +0.6% | 9,000 |
| 2012/08/20 | 1,350 | 1,354 | 1,343 | 1,354 | +11 | +0.8% | 5,400 |
| 2012/08/17 | 1,348 | 1,348 | 1,336 | 1,343 | -2 | -0.1% | 4,800 |
| 2012/08/16 | 1,333 | 1,345 | 1,324 | 1,345 | +13 | +1% | 6,400 |
| 2012/08/15 | 1,339 | 1,339 | 1,300 | 1,332 | -3 | -0.2% | 4,000 |
| 2012/08/14 | 1,300 | 1,335 | 1,300 | 1,335 | +39 | +3% | 7,200 |
| 2012/08/13 | 1,295 | 1,301 | 1,291 | 1,296 | -4 | -0.3% | 1,900 |
| 2012/08/10 | 1,300 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 4,800 |
| 2012/08/09 | 1,296 | 1,300 | 1,287 | 1,300 | +6 | +0.5% | 4,200 |
| 2012/08/08 | 1,289 | 1,302 | 1,288 | 1,294 | +5 | +0.4% | 6,900 |
| 2012/08/07 | 1,282 | 1,295 | 1,282 | 1,289 | -9 | -0.7% | 2,500 |
| 2012/08/06 | 1,280 | 1,303 | 1,280 | 1,298 | +23 | +1.8% | 5,800 |
| 2012/08/03 | 1,298 | 1,299 | 1,275 | 1,275 | -37 | -2.8% | 7,000 |
| 2012/08/02 | 1,334 | 1,334 | 1,312 | 1,312 | -8 | -0.6% | 3,000 |
| 2012/08/01 | 1,322 | 1,322 | 1,293 | 1,320 | +17 | +1.3% | 4,500 |
| 2012/07/31 | 1,347 | 1,347 | 1,288 | 1,303 | -56 | -4.1% | 13,600 |
| 2012/07/30 | 1,283 | 1,359 | 1,276 | 1,359 | +80 | +6.3% | 23,700 |
| 2012/07/27 | 1,292 | 1,292 | 1,275 | 1,279 | -12 | -0.9% | 7,500 |
| 2012/07/26 | 1,275 | 1,291 | 1,260 | 1,291 | +19 | +1.5% | 9,500 |
| 2012/07/25 | 1,297 | 1,319 | 1,270 | 1,272 | -25 | -1.9% | 17,800 |
| 2012/07/24 | 1,332 | 1,332 | 1,296 | 1,297 | +2 | +0.2% | 6,800 |
| 2012/07/23 | 1,310 | 1,311 | 1,295 | 1,295 | -15 | -1.1% | 11,100 |
| 2012/07/20 | 1,358 | 1,358 | 1,303 | 1,310 | -25 | -1.9% | 14,500 |
| 2012/07/19 | 1,328 | 1,338 | 1,321 | 1,335 | +28 | +2.1% | 14,400 |
| 2012/07/18 | 1,311 | 1,320 | 1,304 | 1,307 | -3 | -0.2% | 15,700 |
| 2012/07/17 | 1,324 | 1,336 | 1,310 | 1,310 | -6 | -0.5% | 9,900 |
| 2012/07/13 | 1,331 | 1,331 | 1,316 | 1,316 | -15 | -1.1% | 6,500 |
| 2012/07/12 | 1,350 | 1,350 | 1,331 | 1,331 | -25 | -1.8% | 10,200 |
| 2012/07/11 | 1,386 | 1,386 | 1,346 | 1,356 | -29 | -2.1% | 17,000 |
| 2012/07/10 | 1,384 | 1,400 | 1,384 | 1,385 | +1 | +0.1% | 11,500 |
| 2012/07/09 | 1,393 | 1,396 | 1,382 | 1,384 | -9 | -0.6% | 16,900 |
| 2012/07/06 | 1,401 | 1,414 | 1,393 | 1,393 | -20 | -1.4% | 23,700 |
| 2012/07/05 | 1,413 | 1,420 | 1,412 | 1,413 | -1 | -0.1% | 7,900 |
| 2012/07/04 | 1,422 | 1,436 | 1,413 | 1,414 | -7 | -0.5% | 11,200 |
| 2012/07/03 | 1,412 | 1,436 | 1,412 | 1,421 | -1 | -0.1% | 11,400 |
| 2012/07/02 | 1,428 | 1,440 | 1,421 | 1,422 | -6 | -0.4% | 7,600 |
| 2012/06/29 | 1,414 | 1,443 | 1,406 | 1,428 | +12 | +0.8% | 17,200 |
| 2012/06/28 | 1,423 | 1,430 | 1,416 | 1,416 | -19 | -1.3% | 12,000 |
| 2012/06/27 | 1,452 | 1,453 | 1,424 | 1,435 | -25 | -1.7% | 82,500 |
| 2012/06/26 | 1,467 | 1,471 | 1,460 | 1,460 | -10 | -0.7% | 55,500 |
| 2012/06/25 | 1,474 | 1,476 | 1,470 | 1,470 | -3 | -0.2% | 36,500 |
| 2012/06/22 | 1,470 | 1,476 | 1,470 | 1,473 | -4 | -0.3% | 16,500 |
| 2012/06/21 | 1,475 | 1,478 | 1,472 | 1,477 | +5 | +0.3% | 18,800 |
3101～
3150
件表示中 / 6949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 | 577,000円 | +11.5% | +5.4% | 3.47% | 12.13倍 | 1.96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 | 176,000円 | +5.2% | +12.6% | 2.84% | 10.84倍 | 0.83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 | 257,100円 | +0.4% | -11.7% | 4.28% | 9.03倍 | 1.13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 |
| ニチコン | 114,200円 | +2.4% | -6.8% | 3.15% | 12.78倍 | 0.69倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 290,000円 | +3.9% | +2.7% | 4.31% | 14.66倍 | 1.25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
