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 |
|---|---|---|---|---|---|---|---|
| 2008/08/13 | 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 |
| 2008/08/05 | 1,653 | 1,698 | 1,653 | 1,682 | +29 | +1.8% | 5,200 |
| 2008/08/04 | 1,681 | 1,681 | 1,650 | 1,653 | -10 | -0.6% | 5,100 |
| 2008/08/01 | 1,711 | 1,720 | 1,663 | 1,663 | -34 | -2% | 8,900 |
| 2008/07/31 | 1,712 | 1,725 | 1,680 | 1,697 | -8 | -0.5% | 17,800 |
| 2008/07/30 | 1,714 | 1,720 | 1,705 | 1,705 | -5 | -0.3% | 18,000 |
| 2008/07/29 | 1,730 | 1,739 | 1,691 | 1,710 | -20 | -1.2% | 14,200 |
| 2008/07/28 | 1,726 | 1,748 | 1,720 | 1,730 | +12 | +0.7% | 6,200 |
| 2008/07/25 | 1,712 | 1,749 | 1,712 | 1,718 | +4 | +0.2% | 11,600 |
| 2008/07/24 | 1,716 | 1,747 | 1,711 | 1,714 | -1 | -0.1% | 10,300 |
| 2008/07/23 | 1,663 | 1,790 | 1,663 | 1,715 | +46 | +2.8% | 20,300 |
| 2008/07/22 | 1,682 | 1,682 | 1,650 | 1,669 | -30 | -1.8% | 15,900 |
| 2008/07/18 | 1,752 | 1,754 | 1,681 | 1,699 | -52 | -3% | 16,900 |
| 2008/07/17 | 1,790 | 1,800 | 1,751 | 1,751 | -38 | -2.1% | 6,800 |
| 2008/07/16 | 1,740 | 1,798 | 1,740 | 1,789 | +48 | +2.8% | 15,400 |
| 2008/07/15 | 1,690 | 1,769 | 1,690 | 1,741 | +111 | +6.8% | 12,700 |
| 2008/07/14 | 1,690 | 1,690 | 1,630 | 1,630 | -30 | -1.8% | 20,700 |
| 2008/07/11 | 1,708 | 1,708 | 1,635 | 1,660 | -55 | -3.2% | 22,200 |
| 2008/07/10 | 1,800 | 1,800 | 1,715 | 1,715 | -107 | -5.9% | 14,100 |
| 2008/07/09 | 1,900 | 1,909 | 1,819 | 1,822 | -84 | -4.4% | 16,300 |
| 2008/07/08 | 1,930 | 1,950 | 1,900 | 1,906 | -44 | -2.3% | 7,800 |
| 2008/07/07 | 1,975 | 1,975 | 1,911 | 1,950 | -25 | -1.3% | 4,700 |
| 2008/07/04 | 1,904 | 1,975 | 1,880 | 1,975 | +98 | +5.2% | 7,600 |
| 2008/07/03 | 1,934 | 1,935 | 1,851 | 1,877 | -63 | -3.2% | 14,400 |
| 2008/07/02 | 1,974 | 1,974 | 1,926 | 1,940 | -34 | -1.7% | 10,500 |
| 2008/07/01 | 1,960 | 1,998 | 1,955 | 1,974 | -16 | -0.8% | 11,100 |
| 2008/06/30 | 2,055 | 2,060 | 1,980 | 1,990 | -85 | -4.1% | 14,300 |
| 2008/06/27 | 2,090 | 2,130 | 2,060 | 2,075 | -105 | -4.8% | 8,400 |
| 2008/06/26 | 2,200 | 2,200 | 2,140 | 2,180 | -35 | -1.6% | 5,500 |
| 2008/06/25 | 2,295 | 2,315 | 2,180 | 2,215 | -180 | -7.5% | 26,500 |
| 2008/06/24 | 2,375 | 2,395 | 2,365 | 2,395 | +40 | +1.7% | 9,500 |
| 2008/06/23 | 2,375 | 2,375 | 2,350 | 2,355 | -5 | -0.2% | 17,900 |
| 2008/06/20 | 2,355 | 2,375 | 2,350 | 2,360 | +30 | +1.3% | 7,700 |
| 2008/06/19 | 2,365 | 2,370 | 2,330 | 2,330 | -50 | -2.1% | 9,500 |
| 2008/06/18 | 2,305 | 2,380 | 2,305 | 2,380 | +75 | +3.3% | 6,300 |
| 2008/06/17 | 2,355 | 2,355 | 2,300 | 2,305 | -50 | -2.1% | 19,000 |
| 2008/06/16 | 2,365 | 2,370 | 2,350 | 2,355 | -20 | -0.8% | 15,000 |
| 2008/06/13 | 2,400 | 2,405 | 2,375 | 2,375 | -40 | -1.7% | 33,800 |
| 2008/06/12 | 2,415 | 2,430 | 2,395 | 2,415 | -5 | -0.2% | 28,600 |
| 2008/06/11 | 2,425 | 2,435 | 2,410 | 2,420 | -5 | -0.2% | 16,900 |
| 2008/06/10 | 2,440 | 2,440 | 2,420 | 2,425 | +5 | +0.2% | 2,800 |
| 2008/06/09 | 2,440 | 2,440 | 2,420 | 2,420 | -15 | -0.6% | 6,600 |
| 2008/06/06 | 2,440 | 2,440 | 2,430 | 2,435 | -5 | -0.2% | 4,500 |
| 2008/06/05 | 2,450 | 2,450 | 2,425 | 2,440 | +10 | +0.4% | 2,900 |
| 2008/06/04 | 2,440 | 2,440 | 2,430 | 2,430 | +15 | +0.6% | 6,200 |
4151～
4200
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
