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 |
|---|---|---|---|---|---|---|---|
| 2009/01/14 | 1,581 | 1,611 | 1,558 | 1,558 | +7 | +0.5% | 3,900 |
| 2009/01/13 | 1,649 | 1,650 | 1,510 | 1,551 | -106 | -6.4% | 7,100 |
| 2009/01/09 | 1,653 | 1,692 | 1,639 | 1,657 | -26 | -1.5% | 18,900 |
| 2009/01/08 | 1,692 | 1,700 | 1,683 | 1,683 | -18 | -1.1% | 6,600 |
| 2009/01/07 | 1,694 | 1,711 | 1,694 | 1,701 | +5 | +0.3% | 10,100 |
| 2009/01/06 | 1,702 | 1,717 | 1,691 | 1,696 | -1 | -0.1% | 35,400 |
| 2009/01/05 | 1,696 | 1,720 | 1,690 | 1,697 | -28 | -1.6% | 1,700 |
| 2008/12/30 | 1,720 | 1,725 | 1,714 | 1,725 | +10 | +0.6% | 3,400 |
| 2008/12/29 | 1,716 | 1,716 | 1,687 | 1,715 | +17 | +1% | 8,200 |
| 2008/12/26 | 1,688 | 1,725 | 1,688 | 1,698 | +12 | +0.7% | 41,600 |
| 2008/12/25 | 1,685 | 1,725 | 1,685 | 1,686 | -49 | -2.8% | 34,100 |
| 2008/12/24 | 1,736 | 1,736 | 1,691 | 1,735 | -1 | -0.1% | 7,900 |
| 2008/12/22 | 1,715 | 1,741 | 1,695 | 1,736 | +14 | +0.8% | 17,900 |
| 2008/12/19 | 1,750 | 1,760 | 1,710 | 1,722 | +17 | +1% | 32,100 |
| 2008/12/18 | 1,735 | 1,748 | 1,705 | 1,705 | +2 | +0.1% | 14,200 |
| 2008/12/17 | 1,710 | 1,742 | 1,696 | 1,703 | -37 | -2.1% | 40,300 |
| 2008/12/16 | 1,778 | 1,778 | 1,709 | 1,740 | -39 | -2.2% | 4,500 |
| 2008/12/15 | 1,749 | 1,780 | 1,709 | 1,779 | +53 | +3.1% | 8,100 |
| 2008/12/12 | 1,724 | 1,726 | 1,698 | 1,726 | +1 | +0.1% | 9,900 |
| 2008/12/11 | 1,729 | 1,729 | 1,695 | 1,725 | +5 | +0.3% | 9,200 |
| 2008/12/10 | 1,788 | 1,790 | 1,690 | 1,720 | -8 | -0.5% | 16,500 |
| 2008/12/09 | 1,689 | 1,728 | 1,686 | 1,728 | +9 | +0.5% | 4,700 |
| 2008/12/08 | 1,719 | 1,730 | 1,709 | 1,719 | +18 | +1.1% | 9,600 |
| 2008/12/05 | 1,730 | 1,730 | 1,683 | 1,701 | -29 | -1.7% | 5,300 |
| 2008/12/04 | 1,730 | 1,733 | 1,700 | 1,730 | +10 | +0.6% | 7,000 |
| 2008/12/03 | 1,683 | 1,720 | 1,683 | 1,720 | +97 | +6% | 6,100 |
| 2008/12/02 | 1,643 | 1,673 | 1,621 | 1,623 | -80 | -4.7% | 7,400 |
| 2008/12/01 | 1,719 | 1,739 | 1,691 | 1,703 | -16 | -0.9% | 5,500 |
| 2008/11/28 | 1,717 | 1,747 | 1,668 | 1,719 | -1 | -0.1% | 11,900 |
| 2008/11/27 | 1,672 | 1,720 | 1,672 | 1,720 | +18 | +1.1% | 2,000 |
| 2008/11/26 | 1,662 | 1,719 | 1,662 | 1,702 | -30 | -1.7% | 3,800 |
| 2008/11/25 | 1,726 | 1,732 | 1,620 | 1,732 | +42 | +2.5% | 8,000 |
| 2008/11/21 | 1,700 | 1,700 | 1,640 | 1,690 | +16 | +1% | 6,100 |
| 2008/11/20 | 1,680 | 1,680 | 1,635 | 1,674 | +1 | +0.1% | 3,800 |
| 2008/11/19 | 1,670 | 1,675 | 1,630 | 1,673 | +4 | +0.2% | 4,900 |
| 2008/11/18 | 1,618 | 1,673 | 1,615 | 1,669 | +34 | +2.1% | 4,400 |
| 2008/11/17 | 1,621 | 1,664 | 1,615 | 1,635 | -43 | -2.6% | 2,800 |
| 2008/11/14 | 1,623 | 1,691 | 1,623 | 1,678 | +28 | +1.7% | 2,800 |
| 2008/11/13 | 1,610 | 1,666 | 1,610 | 1,650 | -43 | -2.5% | 3,500 |
| 2008/11/12 | 1,665 | 1,693 | 1,624 | 1,693 | +35 | +2.1% | 5,300 |
| 2008/11/11 | 1,774 | 1,774 | 1,630 | 1,658 | -117 | -6.6% | 8,600 |
| 2008/11/10 | 1,730 | 1,775 | 1,730 | 1,775 | +53 | +3.1% | 5,500 |
| 2008/11/07 | 1,750 | 1,774 | 1,691 | 1,722 | -28 | -1.6% | 5,500 |
| 2008/11/06 | 1,776 | 1,776 | 1,700 | 1,750 | -20 | -1.1% | 5,000 |
| 2008/11/05 | 1,721 | 1,776 | 1,720 | 1,770 | +70 | +4.1% | 12,000 |
| 2008/11/04 | 1,699 | 1,720 | 1,670 | 1,700 | ±0 | ±0% | 5,400 |
| 2008/10/31 | 1,600 | 1,700 | 1,594 | 1,700 | +100 | +6.3% | 12,100 |
| 2008/10/30 | 1,515 | 1,600 | 1,500 | 1,600 | +55 | +3.6% | 8,600 |
| 2008/10/29 | 1,589 | 1,589 | 1,470 | 1,545 | +95 | +6.6% | 6,700 |
| 2008/10/28 | 1,350 | 1,450 | 1,350 | 1,450 | +89 | +6.5% | 6,500 |
4051～
4100
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
