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 |
|---|---|---|---|---|---|---|---|
| 2010/01/22 | 1,620 | 1,623 | 1,582 | 1,594 | -17 | -1.1% | 9,100 |
| 2010/01/21 | 1,600 | 1,645 | 1,600 | 1,611 | +14 | +0.9% | 10,300 |
| 2010/01/20 | 1,593 | 1,599 | 1,589 | 1,597 | +7 | +0.4% | 7,400 |
| 2010/01/19 | 1,580 | 1,597 | 1,579 | 1,590 | +14 | +0.9% | 5,100 |
| 2010/01/18 | 1,572 | 1,578 | 1,566 | 1,576 | +4 | +0.3% | 3,000 |
| 2010/01/15 | 1,576 | 1,587 | 1,570 | 1,572 | -21 | -1.3% | 11,500 |
| 2010/01/14 | 1,590 | 1,600 | 1,580 | 1,593 | +3 | +0.2% | 5,200 |
| 2010/01/13 | 1,605 | 1,619 | 1,588 | 1,590 | -14 | -0.9% | 14,400 |
| 2010/01/12 | 1,610 | 1,611 | 1,590 | 1,604 | -18 | -1.1% | 13,000 |
| 2010/01/08 | 1,605 | 1,630 | 1,605 | 1,622 | -11 | -0.7% | 10,400 |
| 2010/01/07 | 1,653 | 1,653 | 1,630 | 1,633 | -19 | -1.2% | 7,300 |
| 2010/01/06 | 1,678 | 1,678 | 1,649 | 1,652 | +4 | +0.2% | 5,900 |
| 2010/01/05 | 1,692 | 1,693 | 1,648 | 1,648 | -43 | -2.5% | 5,200 |
| 2010/01/04 | 1,684 | 1,699 | 1,665 | 1,691 | +45 | +2.7% | 2,700 |
| 2009/12/30 | 1,684 | 1,684 | 1,646 | 1,646 | -31 | -1.8% | 5,400 |
| 2009/12/29 | 1,683 | 1,683 | 1,654 | 1,677 | +17 | +1% | 1,900 |
| 2009/12/28 | 1,670 | 1,683 | 1,660 | 1,660 | -12 | -0.7% | 4,500 |
| 2009/12/25 | 1,700 | 1,700 | 1,667 | 1,672 | +2 | +0.1% | 7,000 |
| 2009/12/24 | 1,675 | 1,675 | 1,664 | 1,670 | -5 | -0.3% | 4,300 |
| 2009/12/22 | 1,690 | 1,693 | 1,672 | 1,675 | +9 | +0.5% | 4,500 |
| 2009/12/21 | 1,679 | 1,690 | 1,650 | 1,666 | -35 | -2.1% | 10,200 |
| 2009/12/18 | 1,704 | 1,716 | 1,699 | 1,701 | -9 | -0.5% | 6,100 |
| 2009/12/17 | 1,736 | 1,736 | 1,700 | 1,710 | +3 | +0.2% | 5,500 |
| 2009/12/16 | 1,711 | 1,741 | 1,703 | 1,707 | -9 | -0.5% | 7,500 |
| 2009/12/15 | 1,723 | 1,737 | 1,711 | 1,716 | -26 | -1.5% | 4,700 |
| 2009/12/14 | 1,750 | 1,750 | 1,714 | 1,742 | +16 | +0.9% | 5,100 |
| 2009/12/11 | 1,753 | 1,753 | 1,720 | 1,726 | -26 | -1.5% | 12,300 |
| 2009/12/10 | 1,761 | 1,761 | 1,723 | 1,752 | +50 | +2.9% | 12,700 |
| 2009/12/09 | 1,741 | 1,741 | 1,685 | 1,702 | -9 | -0.5% | 9,000 |
| 2009/12/08 | 1,730 | 1,738 | 1,711 | 1,711 | -9 | -0.5% | 4,800 |
| 2009/12/07 | 1,745 | 1,745 | 1,720 | 1,720 | -15 | -0.9% | 4,200 |
| 2009/12/04 | 1,749 | 1,749 | 1,723 | 1,735 | -14 | -0.8% | 1,600 |
| 2009/12/03 | 1,746 | 1,762 | 1,717 | 1,749 | +3 | +0.2% | 8,800 |
| 2009/12/02 | 1,705 | 1,765 | 1,670 | 1,746 | +12 | +0.7% | 5,500 |
| 2009/12/01 | 1,737 | 1,769 | 1,721 | 1,734 | -4 | -0.2% | 7,300 |
| 2009/11/30 | 1,669 | 1,738 | 1,661 | 1,738 | +60 | +3.6% | 9,800 |
| 2009/11/27 | 1,660 | 1,678 | 1,640 | 1,678 | -3 | -0.2% | 3,500 |
| 2009/11/26 | 1,680 | 1,681 | 1,660 | 1,681 | -9 | -0.5% | 1,400 |
| 2009/11/25 | 1,700 | 1,700 | 1,660 | 1,690 | +17 | +1% | 1,700 |
| 2009/11/24 | 1,701 | 1,708 | 1,628 | 1,673 | -27 | -1.6% | 5,700 |
| 2009/11/20 | 1,739 | 1,739 | 1,675 | 1,700 | +1 | +0.1% | 4,800 |
| 2009/11/19 | 1,651 | 1,699 | 1,644 | 1,699 | +19 | +1.1% | 2,200 |
| 2009/11/18 | 1,674 | 1,680 | 1,644 | 1,680 | +5 | +0.3% | 4,400 |
| 2009/11/17 | 1,674 | 1,675 | 1,620 | 1,675 | ±0 | ±0% | 4,300 |
| 2009/11/16 | 1,670 | 1,682 | 1,651 | 1,675 | +23 | +1.4% | 1,800 |
| 2009/11/13 | 1,670 | 1,690 | 1,647 | 1,652 | -18 | -1.1% | 2,400 |
| 2009/11/12 | 1,673 | 1,673 | 1,632 | 1,670 | -3 | -0.2% | 3,800 |
| 2009/11/11 | 1,697 | 1,697 | 1,656 | 1,673 | -23 | -1.4% | 1,500 |
| 2009/11/10 | 1,656 | 1,698 | 1,655 | 1,696 | +46 | +2.8% | 5,200 |
| 2009/11/09 | 1,681 | 1,681 | 1,650 | 1,650 | -32 | -1.9% | 2,300 |
3801～
3850
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
