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 |
|---|---|---|---|---|---|---|---|
| 2008/10/27 | 1,361 | 1,400 | 1,355 | 1,361 | -39 | -2.8% | 5,400 |
| 2008/10/24 | 1,470 | 1,510 | 1,395 | 1,400 | -50 | -3.4% | 8,600 |
| 2008/10/23 | 1,521 | 1,551 | 1,410 | 1,450 | -101 | -6.5% | 7,600 |
| 2008/10/22 | 1,554 | 1,631 | 1,551 | 1,551 | -51 | -3.2% | 5,100 |
| 2008/10/21 | 1,650 | 1,689 | 1,601 | 1,602 | +12 | +0.8% | 12,400 |
| 2008/10/20 | 1,495 | 1,590 | 1,490 | 1,590 | +94 | +6.3% | 9,700 |
| 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 |
4101～
4150
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
