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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 1,594 | 1,609 | 1,592 | 1,601 | +10 | +0.6% | 9,500 |
| 2009/06/01 | 1,591 | 1,594 | 1,580 | 1,591 | +20 | +1.3% | 5,900 |
| 2009/05/29 | 1,598 | 1,598 | 1,570 | 1,571 | -18 | -1.1% | 16,000 |
| 2009/05/28 | 1,576 | 1,597 | 1,576 | 1,589 | +14 | +0.9% | 7,600 |
| 2009/05/27 | 1,590 | 1,592 | 1,571 | 1,575 | +5 | +0.3% | 9,200 |
| 2009/05/26 | 1,550 | 1,570 | 1,535 | 1,570 | +23 | +1.5% | 9,500 |
| 2009/05/25 | 1,559 | 1,559 | 1,539 | 1,547 | +19 | +1.2% | 6,100 |
| 2009/05/22 | 1,525 | 1,535 | 1,525 | 1,528 | -2 | -0.1% | 7,300 |
| 2009/05/21 | 1,550 | 1,550 | 1,515 | 1,530 | +10 | +0.7% | 9,100 |
| 2009/05/20 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 5,700 |
| 2009/05/19 | 1,510 | 1,510 | 1,500 | 1,510 | +16 | +1.1% | 4,600 |
| 2009/05/18 | 1,505 | 1,510 | 1,491 | 1,494 | -6 | -0.4% | 7,400 |
| 2009/05/15 | 1,503 | 1,511 | 1,495 | 1,500 | +8 | +0.5% | 5,800 |
| 2009/05/14 | 1,500 | 1,505 | 1,492 | 1,492 | -12 | -0.8% | 10,800 |
| 2009/05/13 | 1,505 | 1,506 | 1,493 | 1,504 | +13 | +0.9% | 5,300 |
| 2009/05/12 | 1,490 | 1,504 | 1,490 | 1,491 | -7 | -0.5% | 6,200 |
| 2009/05/11 | 1,499 | 1,505 | 1,484 | 1,498 | ±0 | ±0% | 10,700 |
| 2009/05/08 | 1,486 | 1,498 | 1,482 | 1,498 | +16 | +1.1% | 12,000 |
| 2009/05/07 | 1,500 | 1,510 | 1,481 | 1,482 | +1 | +0.1% | 20,100 |
| 2009/05/01 | 1,497 | 1,500 | 1,479 | 1,481 | -14 | -0.9% | 10,900 |
| 2009/04/30 | 1,508 | 1,530 | 1,495 | 1,495 | +7 | +0.5% | 8,100 |
| 2009/04/28 | 1,560 | 1,564 | 1,488 | 1,488 | -72 | -4.6% | 10,700 |
| 2009/04/27 | 1,590 | 1,592 | 1,560 | 1,560 | ±0 | ±0% | 4,100 |
| 2009/04/24 | 1,550 | 1,609 | 1,549 | 1,560 | -50 | -3.1% | 4,200 |
| 2009/04/23 | 1,580 | 1,620 | 1,529 | 1,610 | +31 | +2% | 8,700 |
| 2009/04/22 | 1,608 | 1,608 | 1,570 | 1,579 | -28 | -1.7% | 7,500 |
| 2009/04/21 | 1,699 | 1,699 | 1,586 | 1,607 | -22 | -1.4% | 8,700 |
| 2009/04/20 | 1,637 | 1,637 | 1,610 | 1,629 | +24 | +1.5% | 3,000 |
| 2009/04/17 | 1,609 | 1,636 | 1,605 | 1,605 | -4 | -0.2% | 2,200 |
| 2009/04/16 | 1,614 | 1,630 | 1,606 | 1,609 | -3 | -0.2% | 4,500 |
| 2009/04/15 | 1,601 | 1,632 | 1,601 | 1,612 | +11 | +0.7% | 2,000 |
| 2009/04/14 | 1,651 | 1,651 | 1,600 | 1,601 | -60 | -3.6% | 7,600 |
| 2009/04/13 | 1,734 | 1,734 | 1,661 | 1,661 | -10 | -0.6% | 6,600 |
| 2009/04/10 | 1,700 | 1,700 | 1,662 | 1,671 | -23 | -1.4% | 2,000 |
| 2009/04/09 | 1,670 | 1,705 | 1,670 | 1,694 | +24 | +1.4% | 4,400 |
| 2009/04/08 | 1,706 | 1,710 | 1,659 | 1,670 | -50 | -2.9% | 4,700 |
| 2009/04/07 | 1,739 | 1,739 | 1,701 | 1,720 | +10 | +0.6% | 1,600 |
| 2009/04/06 | 1,785 | 1,785 | 1,698 | 1,710 | -64 | -3.6% | 10,000 |
| 2009/04/03 | 1,801 | 1,809 | 1,774 | 1,774 | +3 | +0.2% | 8,600 |
| 2009/04/02 | 1,814 | 1,814 | 1,750 | 1,771 | +47 | +2.7% | 13,600 |
| 2009/04/01 | 1,751 | 1,751 | 1,691 | 1,724 | +3 | +0.2% | 8,700 |
| 2009/03/31 | 1,789 | 1,789 | 1,721 | 1,721 | -72 | -4% | 7,300 |
| 2009/03/30 | 1,810 | 1,830 | 1,793 | 1,793 | +2 | +0.1% | 6,300 |
| 2009/03/27 | 1,780 | 1,809 | 1,779 | 1,791 | +21 | +1.2% | 13,900 |
| 2009/03/26 | 1,777 | 1,777 | 1,747 | 1,770 | +48 | +2.8% | 6,500 |
| 2009/03/25 | 1,692 | 1,722 | 1,670 | 1,722 | +80 | +4.9% | 7,400 |
| 2009/03/24 | 1,700 | 1,700 | 1,617 | 1,642 | ±0 | ±0% | 12,800 |
| 2009/03/23 | 1,626 | 1,700 | 1,612 | 1,642 | -14 | -0.8% | 9,200 |
| 2009/03/19 | 1,733 | 1,740 | 1,654 | 1,656 | +5 | +0.3% | 14,800 |
| 2009/03/18 | 1,666 | 1,666 | 1,651 | 1,651 | +14 | +0.9% | 10,700 |
3901～
3950
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 | 581,000円 | +11.5% | +5.4% | 3.44% | 12.21倍 | 1.98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 | 260,300円 | +0.4% | -11.7% | 4.23% | 9.13倍 | 1.14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 | 176,500円 | +5.2% | +12.6% | 2.83% | 10.88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 | 287,800円 | +3.9% | +2.7% | 4.34% | 14.54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 | 233,000円 | -8.0% | -54.9% | 5.58% | 48.38倍 | 1.07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
