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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/25 | 1,666 | 1,666 | 1,652 | 1,655 | -11 | -0.7% | 5,100 |
| 2010/11/24 | 1,642 | 1,675 | 1,642 | 1,666 | ±0 | ±0% | 4,000 |
| 2010/11/22 | 1,672 | 1,675 | 1,664 | 1,666 | -5 | -0.3% | 2,500 |
| 2010/11/19 | 1,699 | 1,699 | 1,671 | 1,671 | +1 | +0.1% | 6,900 |
| 2010/11/18 | 1,630 | 1,670 | 1,630 | 1,670 | +43 | +2.6% | 7,100 |
| 2010/11/17 | 1,625 | 1,630 | 1,617 | 1,627 | -9 | -0.6% | 3,500 |
| 2010/11/16 | 1,657 | 1,663 | 1,633 | 1,636 | -24 | -1.4% | 5,700 |
| 2010/11/15 | 1,666 | 1,688 | 1,660 | 1,660 | -6 | -0.4% | 2,600 |
| 2010/11/12 | 1,688 | 1,688 | 1,666 | 1,666 | -9 | -0.5% | 5,400 |
| 2010/11/11 | 1,658 | 1,675 | 1,658 | 1,675 | +25 | +1.5% | 6,300 |
| 2010/11/10 | 1,602 | 1,650 | 1,602 | 1,650 | +45 | +2.8% | 8,700 |
| 2010/11/09 | 1,605 | 1,605 | 1,598 | 1,605 | ±0 | ±0% | 2,900 |
| 2010/11/08 | 1,593 | 1,605 | 1,585 | 1,605 | +12 | +0.8% | 3,800 |
| 2010/11/05 | 1,532 | 1,600 | 1,532 | 1,593 | +53 | +3.4% | 10,400 |
| 2010/11/04 | 1,505 | 1,543 | 1,505 | 1,540 | +31 | +2.1% | 4,700 |
| 2010/11/02 | 1,516 | 1,516 | 1,504 | 1,509 | -7 | -0.5% | 7,600 |
| 2010/11/01 | 1,520 | 1,533 | 1,510 | 1,516 | -19 | -1.2% | 5,100 |
| 2010/10/29 | 1,529 | 1,535 | 1,520 | 1,535 | +1 | +0.1% | 7,400 |
| 2010/10/28 | 1,554 | 1,554 | 1,530 | 1,534 | -14 | -0.9% | 15,300 |
| 2010/10/27 | 1,530 | 1,559 | 1,530 | 1,548 | +10 | +0.7% | 7,500 |
| 2010/10/26 | 1,522 | 1,545 | 1,521 | 1,538 | +7 | +0.5% | 5,800 |
| 2010/10/25 | 1,540 | 1,558 | 1,531 | 1,531 | -11 | -0.7% | 4,700 |
| 2010/10/22 | 1,535 | 1,548 | 1,535 | 1,542 | +19 | +1.2% | 6,200 |
| 2010/10/21 | 1,600 | 1,600 | 1,523 | 1,523 | -48 | -3.1% | 36,900 |
| 2010/10/20 | 1,600 | 1,601 | 1,560 | 1,571 | -51 | -3.1% | 14,700 |
| 2010/10/19 | 1,615 | 1,638 | 1,615 | 1,622 | +3 | +0.2% | 7,000 |
3601～
3650
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
