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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 2010/10/18 | 1,610 | 1,640 | 1,608 | 1,619 | +15 | +0.9% | 9,800 |
| 2010/10/15 | 1,606 | 1,627 | 1,600 | 1,604 | -7 | -0.4% | 10,900 |
| 2010/10/14 | 1,604 | 1,629 | 1,604 | 1,611 | +8 | +0.5% | 7,300 |
| 2010/10/13 | 1,611 | 1,627 | 1,602 | 1,603 | -7 | -0.4% | 11,000 |
| 2010/10/12 | 1,706 | 1,706 | 1,610 | 1,610 | -96 | -5.6% | 10,800 |
| 2010/10/08 | 1,709 | 1,741 | 1,697 | 1,706 | -3 | -0.2% | 7,100 |
| 2010/10/07 | 1,720 | 1,737 | 1,681 | 1,709 | -11 | -0.6% | 4,900 |
| 2010/10/06 | 1,740 | 1,740 | 1,711 | 1,720 | +1 | +0.1% | 4,100 |
| 2010/10/05 | 1,674 | 1,721 | 1,674 | 1,719 | +29 | +1.7% | 4,100 |
| 2010/10/04 | 1,744 | 1,744 | 1,690 | 1,690 | -25 | -1.5% | 4,100 |
| 2010/10/01 | 1,730 | 1,748 | 1,709 | 1,715 | -15 | -0.9% | 3,000 |
| 2010/09/30 | 1,780 | 1,780 | 1,730 | 1,730 | -44 | -2.5% | 3,900 |
| 2010/09/29 | 1,750 | 1,780 | 1,750 | 1,774 | +24 | +1.4% | 9,000 |
| 2010/09/28 | 1,741 | 1,754 | 1,741 | 1,750 | +10 | +0.6% | 4,300 |
| 2010/09/27 | 1,710 | 1,740 | 1,694 | 1,740 | +30 | +1.8% | 4,200 |
| 2010/09/24 | 1,720 | 1,727 | 1,710 | 1,710 | -18 | -1% | 4,800 |
| 2010/09/22 | 1,749 | 1,749 | 1,706 | 1,728 | +1 | +0.1% | 2,500 |
| 2010/09/21 | 1,760 | 1,760 | 1,727 | 1,727 | +5 | +0.3% | 5,300 |
| 2010/09/17 | 1,728 | 1,735 | 1,712 | 1,722 | +15 | +0.9% | 5,600 |
| 2010/09/16 | 1,752 | 1,752 | 1,696 | 1,707 | -40 | -2.3% | 7,600 |
| 2010/09/15 | 1,714 | 1,754 | 1,691 | 1,747 | +19 | +1.1% | 13,400 |
| 2010/09/14 | 1,719 | 1,731 | 1,714 | 1,728 | +9 | +0.5% | 2,000 |
| 2010/09/13 | 1,732 | 1,732 | 1,701 | 1,719 | -9 | -0.5% | 6,400 |
| 2010/09/10 | 1,750 | 1,750 | 1,712 | 1,728 | +17 | +1% | 14,000 |
| 2010/09/09 | 1,700 | 1,720 | 1,678 | 1,711 | +11 | +0.6% | 5,100 |
| 2010/09/08 | 1,685 | 1,700 | 1,671 | 1,700 | -12 | -0.7% | 1,300 |
| 2010/09/07 | 1,677 | 1,719 | 1,677 | 1,712 | +16 | +0.9% | 2,800 |
| 2010/09/06 | 1,652 | 1,699 | 1,652 | 1,696 | +38 | +2.3% | 4,500 |
| 2010/09/03 | 1,644 | 1,665 | 1,644 | 1,658 | +8 | +0.5% | 2,900 |
| 2010/09/02 | 1,655 | 1,667 | 1,638 | 1,650 | -15 | -0.9% | 9,500 |
| 2010/09/01 | 1,677 | 1,700 | 1,652 | 1,665 | -2 | -0.1% | 8,400 |
3601～
3650
件表示中 / 7007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 | 575,000円 | +5.5% | -5.0% | 3.48% | 13.33倍 | 1.91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 |
| ホーチキ | 321,500円 | 0.0% | +2.7% | 2.49% | 11.10倍 | 1.35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 |
| ＯＢＡＲＡ－Ｇ | 392,000円 | +7.6% | -3.1% | 3.83% | 9.49倍 | 0.85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 | 114,500円 | +1.1% | +0.1% | 3.76% | 9.52倍 | 0.70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 | 321,000円 | +1.1% | +11.0% | 3.58% | 11.32倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
