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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,760 | 1,760 | 1,677 | 1,678 | -42 | -2.4% | 5,500 |
| 2010/08/19 | 1,690 | 1,720 | 1,690 | 1,720 | +38 | +2.3% | 6,600 |
| 2010/08/18 | 1,670 | 1,687 | 1,663 | 1,682 | +16 | +1% | 4,200 |
| 2010/08/17 | 1,659 | 1,696 | 1,650 | 1,666 | +3 | +0.2% | 2,200 |
| 2010/08/16 | 1,673 | 1,690 | 1,630 | 1,663 | -10 | -0.6% | 3,000 |
| 2010/08/13 | 1,653 | 1,673 | 1,624 | 1,673 | -17 | -1% | 4,500 |
| 2010/08/12 | 1,657 | 1,690 | 1,638 | 1,690 | +3 | +0.2% | 4,200 |
| 2010/08/11 | 1,717 | 1,722 | 1,687 | 1,687 | -30 | -1.7% | 6,800 |
| 2010/08/10 | 1,762 | 1,762 | 1,701 | 1,717 | -49 | -2.8% | 4,700 |
| 2010/08/09 | 1,750 | 1,766 | 1,730 | 1,766 | -4 | -0.2% | 3,200 |
| 2010/08/06 | 1,736 | 1,770 | 1,736 | 1,770 | +10 | +0.6% | 2,900 |
| 2010/08/05 | 1,762 | 1,766 | 1,736 | 1,760 | +20 | +1.1% | 3,700 |
| 2010/08/04 | 1,730 | 1,750 | 1,708 | 1,740 | -8 | -0.5% | 7,300 |
| 2010/08/03 | 1,730 | 1,750 | 1,729 | 1,748 | +41 | +2.4% | 5,900 |
| 2010/08/02 | 1,681 | 1,720 | 1,681 | 1,707 | +26 | +1.5% | 2,700 |
| 2010/07/30 | 1,700 | 1,700 | 1,675 | 1,681 | -37 | -2.2% | 11,300 |
| 2010/07/29 | 1,752 | 1,752 | 1,717 | 1,718 | -34 | -1.9% | 4,800 |
| 2010/07/28 | 1,753 | 1,769 | 1,700 | 1,752 | +27 | +1.6% | 9,800 |
| 2010/07/27 | 1,752 | 1,770 | 1,720 | 1,725 | -26 | -1.5% | 5,700 |
| 2010/07/26 | 1,726 | 1,773 | 1,726 | 1,751 | -13 | -0.7% | 6,900 |
| 2010/07/23 | 1,778 | 1,778 | 1,750 | 1,764 | -2 | -0.1% | 10,800 |
| 2010/07/22 | 1,806 | 1,806 | 1,754 | 1,766 | -40 | -2.2% | 5,500 |
| 2010/07/21 | 1,867 | 1,867 | 1,806 | 1,806 | -37 | -2% | 6,900 |
| 2010/07/20 | 1,809 | 1,843 | 1,758 | 1,843 | -2 | -0.1% | 8,100 |
| 2010/07/16 | 1,858 | 1,880 | 1,838 | 1,845 | -13 | -0.7% | 9,800 |
| 2010/07/15 | 1,879 | 1,880 | 1,820 | 1,858 | -3 | -0.2% | 10,600 |
| 2010/07/14 | 1,870 | 1,870 | 1,836 | 1,861 | +44 | +2.4% | 13,800 |
| 2010/07/13 | 1,868 | 1,868 | 1,817 | 1,817 | -28 | -1.5% | 13,700 |
| 2010/07/12 | 1,893 | 1,893 | 1,845 | 1,845 | +20 | +1.1% | 12,900 |
| 2010/07/09 | 1,879 | 1,889 | 1,817 | 1,825 | +106 | +6.2% | 31,100 |
| 2010/07/08 | 1,700 | 1,729 | 1,683 | 1,719 | +46 | +2.7% | 4,300 |
| 2010/07/07 | 1,730 | 1,740 | 1,672 | 1,673 | -57 | -3.3% | 3,400 |
| 2010/07/06 | 1,755 | 1,755 | 1,702 | 1,730 | +9 | +0.5% | 5,800 |
| 2010/07/05 | 1,620 | 1,752 | 1,620 | 1,721 | +85 | +5.2% | 6,600 |
| 2010/07/02 | 1,620 | 1,678 | 1,620 | 1,636 | -3 | -0.2% | 5,100 |
| 2010/07/01 | 1,680 | 1,680 | 1,623 | 1,639 | -47 | -2.8% | 4,700 |
| 2010/06/30 | 1,756 | 1,756 | 1,680 | 1,686 | -76 | -4.3% | 7,200 |
| 2010/06/29 | 1,786 | 1,786 | 1,760 | 1,762 | -36 | -2% | 5,000 |
| 2010/06/28 | 1,790 | 1,840 | 1,721 | 1,798 | -122 | -6.4% | 15,400 |
| 2010/06/25 | 1,930 | 1,930 | 1,915 | 1,920 | -12 | -0.6% | 15,500 |
| 2010/06/24 | 1,938 | 1,942 | 1,932 | 1,932 | -6 | -0.3% | 7,500 |
| 2010/06/23 | 1,920 | 1,947 | 1,918 | 1,938 | ±0 | ±0% | 7,700 |
| 2010/06/22 | 1,934 | 1,948 | 1,921 | 1,938 | +5 | +0.3% | 11,600 |
| 2010/06/21 | 1,921 | 1,948 | 1,921 | 1,933 | +23 | +1.2% | 10,500 |
| 2010/06/18 | 1,899 | 1,910 | 1,893 | 1,910 | +15 | +0.8% | 11,000 |
| 2010/06/17 | 1,899 | 1,899 | 1,880 | 1,895 | -1 | -0.1% | 6,600 |
| 2010/06/16 | 1,888 | 1,896 | 1,887 | 1,896 | +18 | +1% | 6,200 |
| 2010/06/15 | 1,876 | 1,885 | 1,876 | 1,878 | +6 | +0.3% | 3,900 |
| 2010/06/14 | 1,879 | 1,880 | 1,871 | 1,872 | +3 | +0.2% | 3,400 |
| 2010/06/11 | 1,880 | 1,880 | 1,869 | 1,869 | +36 | +2% | 15,700 |
3601～
3650
件表示中 / 6950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 | 585,000円 | +11.5% | +5.4% | 3.42% | 12.29倍 | 1.99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 |
| 古野電 | 263,300円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15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 |
| マクセル | 177,200円 | +5.2% | +12.6% | 2.82% | 10.92倍 | 0.84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 |
| 日セラミ | 288,900円 | +3.9% | +2.7% | 4.33% | 14.60倍 | 1.24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 |
| ＩＤＥＣ | 236,300円 | -8.0% | -54.9% | 5.50% | 49.07倍 | 1.09倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
