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 |
|---|---|---|---|---|---|---|---|
| 2008/10/17 | 1,412 | 1,500 | 1,412 | 1,496 | +85 | +6% | 9,500 |
| 2008/10/16 | 1,400 | 1,460 | 1,370 | 1,411 | -52 | -3.6% | 9,500 |
| 2008/10/15 | 1,421 | 1,500 | 1,401 | 1,463 | -65 | -4.3% | 4,600 |
| 2008/10/14 | 1,597 | 1,597 | 1,526 | 1,528 | +129 | +9.2% | 5,200 |
| 2008/10/10 | 1,428 | 1,428 | 1,350 | 1,399 | -31 | -2.2% | 7,500 |
| 2008/10/09 | 1,370 | 1,490 | 1,350 | 1,430 | +43 | +3.1% | 8,100 |
| 2008/10/08 | 1,433 | 1,460 | 1,387 | 1,387 | -86 | -5.8% | 8,800 |
| 2008/10/07 | 1,370 | 1,542 | 1,370 | 1,473 | -77 | -5% | 8,200 |
| 2008/10/06 | 1,600 | 1,648 | 1,548 | 1,550 | -75 | -4.6% | 6,200 |
| 2008/10/03 | 1,652 | 1,682 | 1,610 | 1,625 | -27 | -1.6% | 6,100 |
| 2008/10/02 | 1,789 | 1,789 | 1,651 | 1,652 | -107 | -6.1% | 10,600 |
| 2008/10/01 | 1,794 | 1,800 | 1,710 | 1,759 | -1 | -0.1% | 6,600 |
| 2008/09/30 | 1,696 | 1,789 | 1,606 | 1,760 | +55 | +3.2% | 4,000 |
| 2008/09/29 | 1,800 | 1,824 | 1,700 | 1,705 | -98 | -5.4% | 7,900 |
| 2008/09/26 | 1,813 | 1,845 | 1,800 | 1,803 | -47 | -2.5% | 17,900 |
| 2008/09/25 | 1,843 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 6,200 |
| 2008/09/24 | 1,811 | 1,850 | 1,800 | 1,850 | +6 | +0.3% | 7,300 |
| 2008/09/22 | 1,850 | 1,888 | 1,820 | 1,844 | -24 | -1.3% | 7,500 |
| 2008/09/19 | 1,900 | 1,900 | 1,804 | 1,868 | -42 | -2.2% | 25,500 |
| 2008/09/18 | 1,750 | 1,910 | 1,750 | 1,910 | +115 | +6.4% | 10,200 |
| 2008/09/17 | 1,869 | 1,869 | 1,795 | 1,795 | -115 | -6% | 11,200 |
| 2008/09/16 | 1,820 | 1,914 | 1,750 | 1,910 | +116 | +6.5% | 33,000 |
| 2008/09/12 | 1,770 | 1,811 | 1,750 | 1,794 | -20 | -1.1% | 19,700 |
| 2008/09/11 | 1,830 | 1,871 | 1,783 | 1,814 | -65 | -3.5% | 6,700 |
| 2008/09/10 | 1,850 | 1,925 | 1,833 | 1,879 | -21 | -1.1% | 7,100 |
| 2008/09/09 | 1,948 | 1,948 | 1,850 | 1,900 | -18 | -0.9% | 3,500 |
| 2008/09/08 | 1,852 | 1,920 | 1,852 | 1,918 | +58 | +3.1% | 4,000 |
| 2008/09/05 | 1,851 | 1,870 | 1,851 | 1,860 | -40 | -2.1% | 4,600 |
| 2008/09/04 | 1,903 | 1,929 | 1,873 | 1,900 | -3 | -0.2% | 4,000 |
| 2008/09/03 | 1,830 | 1,940 | 1,830 | 1,903 | +92 | +5.1% | 5,600 |
| 2008/09/02 | 1,862 | 1,898 | 1,811 | 1,811 | -89 | -4.7% | 6,100 |
| 2008/09/01 | 1,960 | 1,960 | 1,900 | 1,900 | -74 | -3.7% | 6,000 |
| 2008/08/29 | 1,915 | 1,974 | 1,915 | 1,974 | +104 | +5.6% | 14,900 |
| 2008/08/28 | 1,890 | 1,892 | 1,851 | 1,870 | +29 | +1.6% | 5,900 |
| 2008/08/27 | 1,835 | 1,858 | 1,835 | 1,841 | +21 | +1.2% | 3,500 |
| 2008/08/26 | 1,798 | 1,820 | 1,798 | 1,820 | +22 | +1.2% | 3,900 |
| 2008/08/25 | 1,785 | 1,835 | 1,785 | 1,798 | +13 | +0.7% | 5,800 |
| 2008/08/22 | 1,741 | 1,785 | 1,710 | 1,785 | +45 | +2.6% | 5,800 |
| 2008/08/21 | 1,728 | 1,750 | 1,726 | 1,740 | +14 | +0.8% | 2,000 |
| 2008/08/20 | 1,730 | 1,750 | 1,701 | 1,726 | -4 | -0.2% | 1,600 |
| 2008/08/19 | 1,735 | 1,750 | 1,710 | 1,730 | -65 | -3.6% | 5,600 |
| 2008/08/18 | 1,730 | 1,804 | 1,730 | 1,795 | +65 | +3.8% | 9,200 |
| 2008/08/15 | 1,703 | 1,730 | 1,702 | 1,730 | -3 | -0.2% | 4,200 |
| 2008/08/14 | 1,740 | 1,740 | 1,694 | 1,733 | -16 | -0.9% | 5,400 |
| 2008/08/13 | 1,702 | 1,750 | 1,653 | 1,749 | +49 | +2.9% | 7,900 |
| 2008/08/12 | 1,726 | 1,726 | 1,700 | 1,700 | -21 | -1.2% | 5,000 |
| 2008/08/11 | 1,710 | 1,734 | 1,710 | 1,721 | +5 | +0.3% | 4,100 |
| 2008/08/08 | 1,719 | 1,730 | 1,700 | 1,716 | -3 | -0.2% | 3,700 |
| 2008/08/07 | 1,801 | 1,801 | 1,693 | 1,719 | -79 | -4.4% | 8,600 |
| 2008/08/06 | 1,700 | 1,798 | 1,700 | 1,798 | +116 | +6.9% | 13,500 |
4051～
4100
件表示中 / 6951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 | 582,000円 | +11.5% | +5.4% | 3.44% | 12.23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 | 263,400円 | +0.4% | -11.7% | 4.18% | 9.25倍 | 1.15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 | 177,000円 | +5.2% | +12.6% | 2.82% | 10.90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 |
| ＩＤＥＣ | 234,900円 | -8.0% | -54.9% | 5.53% | 48.77倍 | 1.09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 |
| 日セラミ | 286,100円 | +3.9% | +2.7% | 4.37% | 14.46倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
