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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 3,550 | 3,590 | 3,550 | 3,560 | +10 | +0.3% | 7,800 |
| 2006/09/13 | 3,630 | 3,630 | 3,520 | 3,550 | +40 | +1.1% | 9,700 |
| 2006/09/12 | 3,660 | 3,660 | 3,500 | 3,510 | -160 | -4.4% | 34,600 |
| 2006/09/11 | 3,740 | 3,740 | 3,650 | 3,670 | -90 | -2.4% | 12,400 |
| 2006/09/08 | 3,700 | 3,760 | 3,650 | 3,760 | +40 | +1.1% | 23,400 |
| 2006/09/07 | 3,800 | 3,810 | 3,720 | 3,720 | -90 | -2.4% | 20,200 |
| 2006/09/06 | 3,840 | 3,840 | 3,810 | 3,810 | -40 | -1% | 6,600 |
| 2006/09/05 | 3,900 | 3,900 | 3,750 | 3,850 | -60 | -1.5% | 11,700 |
| 2006/09/04 | 3,900 | 3,920 | 3,890 | 3,910 | +50 | +1.3% | 8,600 |
| 2006/09/01 | 3,920 | 3,920 | 3,850 | 3,860 | -10 | -0.3% | 10,300 |
| 2006/08/31 | 3,860 | 3,910 | 3,850 | 3,870 | +40 | +1% | 23,100 |
| 2006/08/30 | 3,850 | 3,890 | 3,820 | 3,830 | ±0 | ±0% | 7,500 |
| 2006/08/29 | 3,860 | 3,870 | 3,820 | 3,830 | -10 | -0.3% | 13,800 |
| 2006/08/28 | 3,840 | 3,860 | 3,840 | 3,840 | ±0 | ±0% | 8,500 |
| 2006/08/25 | 3,810 | 3,900 | 3,800 | 3,840 | +30 | +0.8% | 12,200 |
| 2006/08/24 | 3,830 | 3,840 | 3,790 | 3,810 | -10 | -0.3% | 12,300 |
| 2006/08/23 | 3,860 | 3,880 | 3,810 | 3,820 | ±0 | ±0% | 16,100 |
| 2006/08/22 | 3,740 | 3,840 | 3,740 | 3,820 | +30 | +0.8% | 16,700 |
| 2006/08/21 | 3,850 | 3,870 | 3,780 | 3,790 | -60 | -1.6% | 8,500 |
| 2006/08/18 | 3,850 | 3,860 | 3,810 | 3,850 | +60 | +1.6% | 12,600 |
| 2006/08/17 | 3,800 | 3,900 | 3,790 | 3,790 | -30 | -0.8% | 27,600 |
| 2006/08/16 | 3,740 | 3,830 | 3,710 | 3,820 | +110 | +3% | 21,300 |
| 2006/08/15 | 3,600 | 3,710 | 3,600 | 3,710 | +80 | +2.2% | 15,400 |
| 2006/08/14 | 3,570 | 3,640 | 3,570 | 3,630 | +50 | +1.4% | 5,200 |
| 2006/08/11 | 3,550 | 3,610 | 3,540 | 3,580 | +10 | +0.3% | 10,500 |
| 2006/08/10 | 3,560 | 3,580 | 3,530 | 3,570 | ±0 | ±0% | 5,500 |
| 2006/08/09 | 3,550 | 3,580 | 3,510 | 3,570 | +10 | +0.3% | 7,700 |
| 2006/08/08 | 3,530 | 3,580 | 3,450 | 3,560 | +50 | +1.4% | 9,200 |
| 2006/08/07 | 3,600 | 3,640 | 3,500 | 3,510 | -140 | -3.8% | 25,300 |
| 2006/08/04 | 3,650 | 3,700 | 3,620 | 3,650 | -30 | -0.8% | 19,500 |
| 2006/08/03 | 3,650 | 3,690 | 3,620 | 3,680 | ±0 | ±0% | 29,800 |
| 2006/08/02 | 3,630 | 3,680 | 3,560 | 3,680 | +40 | +1.1% | 37,200 |
| 2006/08/01 | 3,710 | 3,710 | 3,620 | 3,640 | -80 | -2.2% | 19,700 |
| 2006/07/31 | 3,630 | 3,750 | 3,590 | 3,720 | +100 | +2.8% | 36,400 |
| 2006/07/28 | 3,650 | 3,690 | 3,570 | 3,620 | -100 | -2.7% | 30,600 |
| 2006/07/27 | 3,700 | 3,750 | 3,600 | 3,720 | +20 | +0.5% | 37,200 |
| 2006/07/26 | 3,790 | 3,810 | 3,690 | 3,700 | -100 | -2.6% | 12,300 |
| 2006/07/25 | 3,900 | 3,910 | 3,740 | 3,800 | +40 | +1.1% | 34,600 |
| 2006/07/24 | 3,590 | 3,800 | 3,510 | 3,760 | +220 | +6.2% | 59,600 |
| 2006/07/21 | 3,600 | 3,680 | 3,510 | 3,540 | -230 | -6.1% | 43,900 |
| 2006/07/20 | 3,460 | 3,810 | 3,410 | 3,770 | +460 | +13.9% | 57,700 |
| 2006/07/19 | 3,580 | 3,580 | 3,240 | 3,310 | -320 | -8.8% | 61,700 |
| 2006/07/18 | 3,730 | 3,750 | 3,550 | 3,630 | -80 | -2.2% | 25,700 |
| 2006/07/14 | 4,040 | 4,040 | 3,710 | 3,710 | -320 | -7.9% | 50,400 |
| 2006/07/13 | 4,090 | 4,120 | 4,000 | 4,030 | -90 | -2.2% | 19,800 |
| 2006/07/12 | 4,110 | 4,180 | 4,090 | 4,120 | -80 | -1.9% | 12,000 |
| 2006/07/11 | 4,180 | 4,200 | 4,120 | 4,200 | +20 | +0.5% | 16,800 |
| 2006/07/10 | 4,130 | 4,180 | 4,080 | 4,180 | -10 | -0.2% | 46,100 |
| 2006/07/07 | 4,250 | 4,280 | 4,170 | 4,190 | +140 | +3.5% | 67,400 |
| 2006/07/06 | 4,100 | 4,100 | 3,980 | 4,050 | -40 | -1% | 44,100 |
4651～
4700
件表示中 / 7038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 | 615,000円 | +5.5% | -5.0% | 3.25% | 14.26倍 | 2.05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 | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 | 127,200円 | +1.1% | +0.1% | 3.38% | 10.58倍 | 0.77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 | 343,500円 | +1.1% | +11.0% | 3.35% | 12.12倍 | 1.32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 |
| 精工技研 | 852,000円 | +10.1% | +4.1% | 0.88% | 33.00倍 | 2.71倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
