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 |
|---|---|---|---|---|---|---|---|
| 2011/02/09 | 1,685 | 1,714 | 1,680 | 1,684 | -1 | -0.1% | 8,600 |
| 2011/02/08 | 1,699 | 1,716 | 1,679 | 1,685 | -8 | -0.5% | 11,800 |
| 2011/02/07 | 1,674 | 1,697 | 1,669 | 1,693 | +19 | +1.1% | 6,500 |
| 2011/02/04 | 1,658 | 1,692 | 1,658 | 1,674 | +31 | +1.9% | 6,600 |
| 2011/02/03 | 1,635 | 1,660 | 1,635 | 1,643 | +8 | +0.5% | 5,000 |
| 2011/02/02 | 1,640 | 1,660 | 1,635 | 1,635 | -5 | -0.3% | 19,600 |
| 2011/02/01 | 1,634 | 1,645 | 1,630 | 1,640 | +6 | +0.4% | 4,800 |
| 2011/01/31 | 1,650 | 1,651 | 1,626 | 1,634 | -40 | -2.4% | 8,800 |
| 2011/01/28 | 1,700 | 1,720 | 1,673 | 1,674 | -36 | -2.1% | 13,500 |
| 2011/01/27 | 1,700 | 1,710 | 1,690 | 1,710 | +10 | +0.6% | 5,100 |
| 2011/01/26 | 1,749 | 1,749 | 1,696 | 1,700 | +20 | +1.2% | 15,500 |
| 2011/01/25 | 1,674 | 1,698 | 1,673 | 1,680 | -3 | -0.2% | 10,000 |
| 2011/01/24 | 1,695 | 1,695 | 1,651 | 1,683 | +13 | +0.8% | 4,700 |
| 2011/01/21 | 1,716 | 1,718 | 1,668 | 1,670 | -46 | -2.7% | 13,900 |
| 2011/01/20 | 1,741 | 1,742 | 1,700 | 1,716 | -44 | -2.5% | 10,400 |
| 2011/01/19 | 1,765 | 1,765 | 1,741 | 1,760 | -6 | -0.3% | 8,900 |
| 2011/01/18 | 1,750 | 1,775 | 1,740 | 1,766 | +31 | +1.8% | 15,400 |
| 2011/01/17 | 1,742 | 1,742 | 1,735 | 1,735 | +8 | +0.5% | 7,300 |
| 2011/01/14 | 1,732 | 1,740 | 1,715 | 1,727 | +1 | +0.1% | 13,500 |
| 2011/01/13 | 1,725 | 1,726 | 1,711 | 1,726 | +5 | +0.3% | 4,700 |
| 2011/01/12 | 1,720 | 1,730 | 1,711 | 1,721 | +7 | +0.4% | 8,100 |
| 2011/01/11 | 1,700 | 1,715 | 1,699 | 1,714 | +9 | +0.5% | 7,300 |
| 2011/01/07 | 1,701 | 1,710 | 1,701 | 1,705 | +3 | +0.2% | 7,200 |
| 2011/01/06 | 1,705 | 1,706 | 1,696 | 1,702 | +10 | +0.6% | 5,400 |
| 2011/01/05 | 1,686 | 1,700 | 1,686 | 1,692 | +1 | +0.1% | 4,700 |
| 2011/01/04 | 1,690 | 1,711 | 1,682 | 1,691 | +1 | +0.1% | 6,900 |
| 2010/12/30 | 1,723 | 1,723 | 1,680 | 1,690 | -30 | -1.7% | 6,800 |
| 2010/12/29 | 1,701 | 1,720 | 1,701 | 1,720 | +19 | +1.1% | 3,100 |
| 2010/12/28 | 1,711 | 1,716 | 1,701 | 1,701 | -38 | -2.2% | 3,500 |
| 2010/12/27 | 1,744 | 1,748 | 1,736 | 1,739 | -10 | -0.6% | 5,400 |
| 2010/12/24 | 1,747 | 1,753 | 1,736 | 1,749 | -4 | -0.2% | 7,400 |
| 2010/12/22 | 1,736 | 1,755 | 1,735 | 1,753 | +8 | +0.5% | 8,600 |
| 2010/12/21 | 1,733 | 1,754 | 1,733 | 1,745 | +5 | +0.3% | 14,100 |
| 2010/12/20 | 1,740 | 1,740 | 1,736 | 1,740 | ±0 | ±0% | 5,700 |
| 2010/12/17 | 1,730 | 1,740 | 1,728 | 1,740 | +8 | +0.5% | 9,500 |
| 2010/12/16 | 1,720 | 1,735 | 1,718 | 1,732 | +13 | +0.8% | 11,700 |
| 2010/12/15 | 1,718 | 1,719 | 1,715 | 1,719 | +1 | +0.1% | 6,500 |
| 2010/12/14 | 1,718 | 1,719 | 1,705 | 1,718 | +8 | +0.5% | 4,600 |
| 2010/12/13 | 1,710 | 1,710 | 1,696 | 1,710 | +5 | +0.3% | 6,100 |
| 2010/12/10 | 1,705 | 1,705 | 1,681 | 1,705 | +6 | +0.4% | 30,800 |
| 2010/12/09 | 1,700 | 1,700 | 1,669 | 1,699 | -1 | -0.1% | 15,600 |
| 2010/12/08 | 1,690 | 1,700 | 1,686 | 1,700 | +10 | +0.6% | 12,800 |
| 2010/12/07 | 1,663 | 1,690 | 1,661 | 1,690 | +34 | +2.1% | 8,100 |
| 2010/12/06 | 1,650 | 1,671 | 1,640 | 1,656 | +24 | +1.5% | 4,500 |
| 2010/12/03 | 1,620 | 1,640 | 1,620 | 1,632 | +14 | +0.9% | 6,800 |
| 2010/12/02 | 1,625 | 1,642 | 1,610 | 1,618 | +8 | +0.5% | 7,700 |
| 2010/12/01 | 1,625 | 1,628 | 1,609 | 1,610 | -15 | -0.9% | 4,500 |
| 2010/11/30 | 1,648 | 1,655 | 1,620 | 1,625 | -23 | -1.4% | 7,500 |
| 2010/11/29 | 1,650 | 1,684 | 1,648 | 1,648 | +1 | +0.1% | 7,400 |
| 2010/11/26 | 1,672 | 1,672 | 1,647 | 1,647 | -8 | -0.5% | 2,300 |
3501～
3550
件表示中 / 6964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 | 565,000円 | +11.5% | +5.4% | 3.54% | 11.87倍 | 1.92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 | 180,000円 | +5.2% | +12.6% | 2.78% | 11.09倍 | 0.85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 |
| ニチコン | 116,200円 | +2.4% | -6.8% | 3.10% | 13.01倍 | 0.71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 | 289,300円 | +3.9% | +2.7% | 4.32% | 14.62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 |
| ホーチキ | 286,500円 | 0.0% | +2.7% | 2.79% | 9.90倍 | 1.21倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
