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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,759 | 1,759 | 1,700 | 1,710 | -50 | -2.8% | 7,100 |
| 2010/05/24 | 1,767 | 1,767 | 1,752 | 1,760 | -7 | -0.4% | 5,800 |
| 2010/05/21 | 1,820 | 1,820 | 1,758 | 1,767 | -80 | -4.3% | 14,600 |
| 2010/05/20 | 1,835 | 1,850 | 1,822 | 1,847 | -3 | -0.2% | 4,700 |
| 2010/05/19 | 1,850 | 1,850 | 1,829 | 1,850 | +15 | +0.8% | 6,100 |
| 2010/05/18 | 1,813 | 1,835 | 1,812 | 1,835 | +6 | +0.3% | 4,600 |
| 2010/05/17 | 1,871 | 1,871 | 1,813 | 1,829 | -44 | -2.3% | 7,000 |
| 2010/05/14 | 1,885 | 1,905 | 1,830 | 1,873 | -32 | -1.7% | 7,500 |
| 2010/05/13 | 1,882 | 1,909 | 1,880 | 1,905 | +1 | +0.1% | 4,900 |
| 2010/05/12 | 1,899 | 1,904 | 1,880 | 1,904 | +21 | +1.1% | 4,500 |
| 2010/05/11 | 1,895 | 1,912 | 1,880 | 1,883 | -16 | -0.8% | 5,400 |
| 2010/05/10 | 1,880 | 1,912 | 1,879 | 1,899 | +15 | +0.8% | 6,000 |
| 2010/05/07 | 1,897 | 1,900 | 1,875 | 1,884 | -76 | -3.9% | 14,300 |
| 2010/05/06 | 1,912 | 1,970 | 1,910 | 1,960 | +8 | +0.4% | 15,500 |
| 2010/04/30 | 1,901 | 1,964 | 1,901 | 1,952 | +43 | +2.3% | 13,900 |
| 2010/04/28 | 1,901 | 1,929 | 1,899 | 1,909 | -29 | -1.5% | 14,400 |
| 2010/04/27 | 1,910 | 1,938 | 1,890 | 1,938 | +31 | +1.6% | 17,700 |
| 2010/04/26 | 1,910 | 1,912 | 1,899 | 1,907 | +29 | +1.5% | 16,100 |
| 2010/04/23 | 1,830 | 1,880 | 1,830 | 1,878 | +94 | +5.3% | 29,200 |
| 2010/04/22 | 1,801 | 1,802 | 1,752 | 1,784 | -16 | -0.9% | 7,200 |
| 2010/04/21 | 1,797 | 1,800 | 1,780 | 1,800 | +39 | +2.2% | 11,800 |
| 2010/04/20 | 1,751 | 1,773 | 1,732 | 1,761 | +11 | +0.6% | 3,500 |
| 2010/04/19 | 1,768 | 1,778 | 1,750 | 1,750 | -28 | -1.6% | 2,200 |
| 2010/04/16 | 1,790 | 1,790 | 1,761 | 1,778 | -6 | -0.3% | 5,100 |
| 2010/04/15 | 1,788 | 1,790 | 1,773 | 1,784 | +10 | +0.6% | 2,700 |
| 2010/04/14 | 1,785 | 1,790 | 1,771 | 1,774 | -6 | -0.3% | 6,500 |
| 2010/04/13 | 1,779 | 1,780 | 1,760 | 1,780 | ±0 | ±0% | 3,700 |
| 2010/04/12 | 1,787 | 1,790 | 1,780 | 1,780 | +9 | +0.5% | 3,900 |
| 2010/04/09 | 1,770 | 1,774 | 1,720 | 1,771 | -3 | -0.2% | 6,200 |
| 2010/04/08 | 1,780 | 1,790 | 1,765 | 1,774 | -6 | -0.3% | 4,900 |
| 2010/04/07 | 1,784 | 1,794 | 1,776 | 1,780 | -7 | -0.4% | 7,000 |
| 2010/04/06 | 1,796 | 1,800 | 1,787 | 1,787 | -9 | -0.5% | 6,800 |
| 2010/04/05 | 1,752 | 1,799 | 1,752 | 1,796 | +49 | +2.8% | 7,100 |
| 2010/04/02 | 1,749 | 1,752 | 1,740 | 1,747 | +6 | +0.3% | 4,100 |
| 2010/04/01 | 1,730 | 1,754 | 1,700 | 1,741 | +16 | +0.9% | 8,200 |
| 2010/03/31 | 1,750 | 1,758 | 1,725 | 1,725 | -28 | -1.6% | 9,100 |
| 2010/03/30 | 1,750 | 1,755 | 1,705 | 1,753 | +8 | +0.5% | 12,900 |
| 2010/03/29 | 1,699 | 1,745 | 1,675 | 1,745 | +45 | +2.6% | 6,300 |
| 2010/03/26 | 1,649 | 1,700 | 1,649 | 1,700 | +58 | +3.5% | 10,900 |
| 2010/03/25 | 1,640 | 1,651 | 1,635 | 1,642 | -4 | -0.2% | 11,600 |
| 2010/03/24 | 1,627 | 1,649 | 1,622 | 1,646 | +20 | +1.2% | 8,200 |
| 2010/03/23 | 1,622 | 1,650 | 1,622 | 1,626 | -17 | -1% | 7,900 |
| 2010/03/19 | 1,652 | 1,652 | 1,630 | 1,643 | +2 | +0.1% | 8,600 |
| 2010/03/18 | 1,641 | 1,652 | 1,631 | 1,641 | ±0 | ±0% | 3,400 |
| 2010/03/17 | 1,640 | 1,641 | 1,621 | 1,641 | +9 | +0.6% | 2,900 |
| 2010/03/16 | 1,630 | 1,638 | 1,624 | 1,632 | -1 | -0.1% | 4,700 |
| 2010/03/15 | 1,646 | 1,650 | 1,631 | 1,633 | -13 | -0.8% | 8,300 |
| 2010/03/12 | 1,641 | 1,655 | 1,635 | 1,646 | -9 | -0.5% | 16,000 |
| 2010/03/11 | 1,650 | 1,655 | 1,642 | 1,655 | +20 | +1.2% | 5,300 |
| 2010/03/10 | 1,644 | 1,648 | 1,635 | 1,635 | -4 | -0.2% | 6,900 |
3751～
3800
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 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
市場注目の銘柄
チャート関連のコラム
