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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 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 |
| 2009/03/17 | 1,638 | 1,640 | 1,629 | 1,637 | +51 | +3.2% | 5,400 |
| 2009/03/16 | 1,580 | 1,631 | 1,580 | 1,586 | +27 | +1.7% | 9,300 |
| 2009/03/13 | 1,455 | 1,570 | 1,455 | 1,559 | +76 | +5.1% | 20,700 |
| 2009/03/12 | 1,541 | 1,548 | 1,470 | 1,483 | -28 | -1.9% | 4,600 |
| 2009/03/11 | 1,541 | 1,541 | 1,501 | 1,511 | +60 | +4.1% | 1,900 |
| 2009/03/10 | 1,474 | 1,478 | 1,450 | 1,451 | -53 | -3.5% | 4,100 |
| 2009/03/09 | 1,522 | 1,546 | 1,501 | 1,504 | -48 | -3.1% | 3,200 |
| 2009/03/06 | 1,609 | 1,609 | 1,525 | 1,552 | -32 | -2% | 7,300 |
| 2009/03/05 | 1,610 | 1,618 | 1,581 | 1,584 | -14 | -0.9% | 11,600 |
| 2009/03/04 | 1,506 | 1,599 | 1,506 | 1,598 | +62 | +4% | 5,700 |
| 2009/03/03 | 1,551 | 1,580 | 1,502 | 1,536 | -64 | -4% | 5,800 |
| 2009/03/02 | 1,627 | 1,630 | 1,600 | 1,600 | +50 | +3.2% | 10,600 |
| 2009/02/27 | 1,509 | 1,550 | 1,500 | 1,550 | +80 | +5.4% | 6,200 |
| 2009/02/26 | 1,479 | 1,510 | 1,470 | 1,470 | -5 | -0.3% | 4,500 |
| 2009/02/25 | 1,498 | 1,498 | 1,457 | 1,475 | +37 | +2.6% | 2,900 |
| 2009/02/24 | 1,408 | 1,438 | 1,408 | 1,438 | +10 | +0.7% | 2,100 |
| 2009/02/23 | 1,451 | 1,455 | 1,410 | 1,428 | -52 | -3.5% | 2,400 |
| 2009/02/20 | 1,510 | 1,529 | 1,454 | 1,480 | +10 | +0.7% | 7,800 |
| 2009/02/19 | 1,459 | 1,470 | 1,406 | 1,470 | +41 | +2.9% | 5,800 |
| 2009/02/18 | 1,370 | 1,429 | 1,370 | 1,429 | +18 | +1.3% | 2,100 |
| 2009/02/17 | 1,450 | 1,450 | 1,410 | 1,411 | -59 | -4% | 800 |
| 2009/02/16 | 1,475 | 1,475 | 1,450 | 1,470 | +34 | +2.4% | 4,000 |
| 2009/02/13 | 1,354 | 1,444 | 1,354 | 1,436 | +83 | +6.1% | 6,400 |
| 2009/02/12 | 1,404 | 1,405 | 1,351 | 1,353 | -71 | -5% | 6,400 |
| 2009/02/10 | 1,477 | 1,477 | 1,424 | 1,424 | +4 | +0.3% | 1,500 |
| 2009/02/09 | 1,426 | 1,430 | 1,420 | 1,420 | -30 | -2.1% | 1,800 |
| 2009/02/06 | 1,439 | 1,450 | 1,427 | 1,450 | -18 | -1.2% | 2,300 |
| 2009/02/05 | 1,440 | 1,469 | 1,414 | 1,468 | +45 | +3.2% | 5,100 |
| 2009/02/04 | 1,407 | 1,424 | 1,400 | 1,423 | +19 | +1.4% | 5,300 |
| 2009/02/03 | 1,414 | 1,439 | 1,404 | 1,404 | -32 | -2.2% | 4,800 |
| 2009/02/02 | 1,459 | 1,459 | 1,421 | 1,436 | -24 | -1.6% | 3,100 |
| 2009/01/30 | 1,469 | 1,469 | 1,442 | 1,460 | -17 | -1.2% | 5,600 |
| 2009/01/29 | 1,450 | 1,478 | 1,450 | 1,477 | +22 | +1.5% | 5,000 |
| 2009/01/28 | 1,450 | 1,470 | 1,450 | 1,455 | +5 | +0.3% | 2,400 |
| 2009/01/27 | 1,421 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 7,400 |
| 2009/01/26 | 1,414 | 1,459 | 1,400 | 1,400 | -164 | -10.5% | 14,900 |
| 2009/01/23 | 1,564 | 1,566 | 1,563 | 1,564 | -4 | -0.3% | 1,100 |
| 2009/01/22 | 1,590 | 1,591 | 1,558 | 1,568 | +18 | +1.2% | 4,400 |
| 2009/01/21 | 1,598 | 1,598 | 1,550 | 1,550 | -20 | -1.3% | 7,200 |
| 2009/01/20 | 1,599 | 1,599 | 1,570 | 1,570 | -29 | -1.8% | 700 |
| 2009/01/19 | 1,576 | 1,605 | 1,575 | 1,599 | -7 | -0.4% | 2,000 |
| 2009/01/16 | 1,524 | 1,610 | 1,524 | 1,606 | +52 | +3.3% | 4,400 |
| 2009/01/15 | 1,588 | 1,588 | 1,516 | 1,554 | -4 | -0.3% | 6,800 |
4001～
4050
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
