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 |
|---|---|---|---|---|---|---|---|
| 2007/03/08 | 3,010 | 3,040 | 2,995 | 3,030 | +30 | +1% | 24,600 |
| 2007/03/07 | 3,040 | 3,040 | 2,995 | 3,000 | +5 | +0.2% | 21,600 |
| 2007/03/06 | 2,900 | 3,010 | 2,895 | 2,995 | +75 | +2.6% | 23,300 |
| 2007/03/05 | 3,000 | 3,030 | 2,910 | 2,920 | -120 | -3.9% | 45,500 |
| 2007/03/02 | 3,030 | 3,050 | 3,000 | 3,040 | -20 | -0.7% | 26,400 |
| 2007/03/01 | 3,100 | 3,100 | 3,030 | 3,060 | +50 | +1.7% | 75,900 |
| 2007/02/28 | 2,850 | 3,020 | 2,825 | 3,010 | -100 | -3.2% | 111,800 |
| 2007/02/27 | 3,110 | 3,140 | 3,080 | 3,110 | +30 | +1% | 75,000 |
| 2007/02/26 | 3,140 | 3,140 | 3,050 | 3,080 | -60 | -1.9% | 100,500 |
| 2007/02/23 | 3,130 | 3,150 | 3,130 | 3,140 | -10 | -0.3% | 40,600 |
| 2007/02/22 | 3,150 | 3,170 | 3,140 | 3,150 | -10 | -0.3% | 25,000 |
| 2007/02/21 | 3,120 | 3,200 | 3,120 | 3,160 | +20 | +0.6% | 44,700 |
| 2007/02/20 | 3,170 | 3,180 | 3,120 | 3,140 | -40 | -1.3% | 50,400 |
| 2007/02/19 | 3,200 | 3,200 | 3,160 | 3,180 | -20 | -0.6% | 30,600 |
| 2007/02/16 | 3,310 | 3,310 | 3,190 | 3,200 | -130 | -3.9% | 64,600 |
| 2007/02/15 | 3,330 | 3,330 | 3,280 | 3,330 | +10 | +0.3% | 25,600 |
| 2007/02/14 | 3,330 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 12,500 |
| 2007/02/13 | 3,380 | 3,380 | 3,340 | 3,340 | ±0 | ±0% | 9,600 |
| 2007/02/09 | 3,320 | 3,350 | 3,300 | 3,340 | ±0 | ±0% | 20,900 |
| 2007/02/08 | 3,330 | 3,370 | 3,330 | 3,340 | ±0 | ±0% | 11,400 |
| 2007/02/07 | 3,380 | 3,410 | 3,340 | 3,340 | -20 | -0.6% | 17,300 |
| 2007/02/06 | 3,350 | 3,380 | 3,350 | 3,360 | +10 | +0.3% | 14,500 |
| 2007/02/05 | 3,410 | 3,410 | 3,330 | 3,350 | -10 | -0.3% | 17,200 |
| 2007/02/02 | 3,390 | 3,390 | 3,350 | 3,360 | -10 | -0.3% | 11,700 |
| 2007/02/01 | 3,350 | 3,370 | 3,340 | 3,370 | +40 | +1.2% | 10,900 |
| 2007/01/31 | 3,350 | 3,370 | 3,310 | 3,330 | +10 | +0.3% | 36,800 |
| 2007/01/30 | 3,400 | 3,410 | 3,310 | 3,320 | -90 | -2.6% | 67,800 |
| 2007/01/29 | 3,430 | 3,440 | 3,400 | 3,410 | -60 | -1.7% | 67,500 |
| 2007/01/26 | 3,430 | 3,470 | 3,400 | 3,470 | +30 | +0.9% | 24,700 |
| 2007/01/25 | 3,450 | 3,460 | 3,440 | 3,440 | -20 | -0.6% | 23,900 |
| 2007/01/24 | 3,470 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 12,300 |
| 2007/01/23 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 12,500 |
| 2007/01/22 | 3,530 | 3,530 | 3,480 | 3,500 | +30 | +0.9% | 19,600 |
| 2007/01/19 | 3,470 | 3,500 | 3,450 | 3,470 | +20 | +0.6% | 26,000 |
| 2007/01/18 | 3,450 | 3,460 | 3,440 | 3,450 | ±0 | ±0% | 12,300 |
| 2007/01/17 | 3,460 | 3,470 | 3,430 | 3,450 | -10 | -0.3% | 10,600 |
| 2007/01/16 | 3,430 | 3,460 | 3,420 | 3,460 | +30 | +0.9% | 17,500 |
| 2007/01/15 | 3,430 | 3,440 | 3,400 | 3,430 | -20 | -0.6% | 29,000 |
| 2007/01/12 | 3,440 | 3,470 | 3,420 | 3,450 | +50 | +1.5% | 5,700 |
| 2007/01/11 | 3,450 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 25,100 |
| 2007/01/10 | 3,500 | 3,510 | 3,450 | 3,450 | -80 | -2.3% | 11,300 |
| 2007/01/09 | 3,450 | 3,540 | 3,450 | 3,530 | +40 | +1.1% | 11,100 |
| 2007/01/05 | 3,530 | 3,550 | 3,480 | 3,490 | -60 | -1.7% | 18,700 |
| 2007/01/04 | 3,610 | 3,610 | 3,540 | 3,550 | -50 | -1.4% | 8,600 |
| 2006/12/29 | 3,610 | 3,620 | 3,600 | 3,600 | -40 | -1.1% | 5,300 |
| 2006/12/28 | 3,630 | 3,650 | 3,610 | 3,640 | -10 | -0.3% | 17,700 |
| 2006/12/27 | 3,650 | 3,670 | 3,640 | 3,650 | +20 | +0.6% | 22,000 |
| 2006/12/26 | 3,550 | 3,650 | 3,550 | 3,630 | +60 | +1.7% | 39,700 |
| 2006/12/25 | 3,510 | 3,570 | 3,480 | 3,570 | +90 | +2.6% | 31,600 |
| 2006/12/22 | 3,460 | 3,480 | 3,430 | 3,480 | +20 | +0.6% | 17,500 |
4501～
4550
件表示中 / 7004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 | 554,000円 | +5.5% | -5.0% | 3.61% | 12.84倍 | 1.84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 |
| ＯＢＡＲＡ－Ｇ | 383,000円 | +7.6% | -3.1% | 3.92% | 9.27倍 | 0.83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 |
| 日セラミ | 295,100円 | +3.9% | +2.7% | 4.24% | 14.92倍 | 1.27倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| エスペック | 317,000円 | +1.1% | +11.0% | 3.63% | 11.18倍 | 1.22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 |
| 日信号 | 109,700円 | +1.1% | +0.1% | 3.92% | 9.12倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
