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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 2010/03/09 | 1,643 | 1,645 | 1,621 | 1,639 | +4 | +0.2% | 5,100 |
| 2010/03/08 | 1,647 | 1,647 | 1,634 | 1,635 | +7 | +0.4% | 6,500 |
| 2010/03/05 | 1,614 | 1,628 | 1,600 | 1,628 | +31 | +1.9% | 7,100 |
| 2010/03/04 | 1,634 | 1,637 | 1,597 | 1,597 | -37 | -2.3% | 5,100 |
| 2010/03/03 | 1,612 | 1,634 | 1,590 | 1,634 | -3 | -0.2% | 6,300 |
| 2010/03/02 | 1,613 | 1,639 | 1,613 | 1,637 | +19 | +1.2% | 6,200 |
| 2010/03/01 | 1,653 | 1,654 | 1,615 | 1,618 | +43 | +2.7% | 8,100 |
| 2010/02/26 | 1,588 | 1,590 | 1,550 | 1,575 | +20 | +1.3% | 5,500 |
| 2010/02/25 | 1,575 | 1,575 | 1,552 | 1,555 | +13 | +0.8% | 3,200 |
| 2010/02/24 | 1,562 | 1,562 | 1,527 | 1,542 | -20 | -1.3% | 4,300 |
| 2010/02/23 | 1,592 | 1,592 | 1,548 | 1,562 | -16 | -1% | 2,200 |
| 2010/02/22 | 1,533 | 1,580 | 1,533 | 1,578 | +55 | +3.6% | 6,000 |
| 2010/02/19 | 1,571 | 1,571 | 1,518 | 1,523 | -8 | -0.5% | 7,800 |
| 2010/02/18 | 1,539 | 1,539 | 1,522 | 1,531 | +12 | +0.8% | 4,100 |
| 2010/02/17 | 1,530 | 1,531 | 1,519 | 1,519 | +15 | +1% | 18,600 |
| 2010/02/16 | 1,510 | 1,512 | 1,503 | 1,504 | -9 | -0.6% | 3,200 |
| 2010/02/15 | 1,540 | 1,540 | 1,503 | 1,513 | -7 | -0.5% | 4,600 |
| 2010/02/12 | 1,483 | 1,520 | 1,480 | 1,520 | +37 | +2.5% | 6,400 |
| 2010/02/10 | 1,480 | 1,490 | 1,479 | 1,483 | -10 | -0.7% | 6,500 |
| 2010/02/09 | 1,490 | 1,500 | 1,490 | 1,493 | +2 | +0.1% | 11,700 |
| 2010/02/08 | 1,485 | 1,508 | 1,485 | 1,491 | -8 | -0.5% | 8,800 |
| 2010/02/05 | 1,500 | 1,507 | 1,480 | 1,499 | +1 | +0.1% | 8,600 |
| 2010/02/04 | 1,502 | 1,505 | 1,490 | 1,498 | -4 | -0.3% | 4,900 |
| 2010/02/03 | 1,525 | 1,530 | 1,500 | 1,502 | +6 | +0.4% | 9,800 |
| 2010/02/02 | 1,510 | 1,511 | 1,496 | 1,496 | -9 | -0.6% | 10,700 |
| 2010/02/01 | 1,501 | 1,514 | 1,473 | 1,505 | -11 | -0.7% | 10,700 |
| 2010/01/29 | 1,549 | 1,550 | 1,515 | 1,516 | -29 | -1.9% | 9,700 |
| 2010/01/28 | 1,575 | 1,575 | 1,545 | 1,545 | -33 | -2.1% | 11,400 |
| 2010/01/27 | 1,580 | 1,582 | 1,570 | 1,578 | +8 | +0.5% | 9,000 |
| 2010/01/26 | 1,596 | 1,598 | 1,570 | 1,570 | -30 | -1.9% | 9,500 |
| 2010/01/25 | 1,594 | 1,607 | 1,594 | 1,600 | +6 | +0.4% | 4,300 |
3751～
3800
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
