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 |
|---|---|---|---|---|---|---|---|
| 2006/07/28 | 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 |
| 2006/07/05 | 4,080 | 4,120 | 4,030 | 4,090 | -40 | -1% | 22,100 |
| 2006/07/04 | 4,100 | 4,160 | 4,100 | 4,130 | +10 | +0.2% | 13,800 |
| 2006/07/03 | 4,130 | 4,170 | 4,100 | 4,120 | -30 | -0.7% | 13,900 |
| 2006/06/30 | 4,180 | 4,210 | 4,150 | 4,150 | ±0 | ±0% | 15,600 |
| 2006/06/29 | 4,170 | 4,200 | 4,140 | 4,150 | -50 | -1.2% | 12,800 |
| 2006/06/28 | 4,160 | 4,220 | 4,160 | 4,200 | -10 | -0.2% | 19,100 |
| 2006/06/27 | 4,190 | 4,210 | 4,130 | 4,210 | -70 | -1.6% | 16,000 |
| 2006/06/26 | 4,270 | 4,280 | 4,190 | 4,280 | +30 | +0.7% | 19,900 |
| 2006/06/23 | 4,240 | 4,250 | 4,130 | 4,250 | -40 | -0.9% | 24,900 |
| 2006/06/22 | 4,300 | 4,310 | 4,230 | 4,290 | +40 | +0.9% | 19,800 |
| 2006/06/21 | 4,370 | 4,370 | 4,200 | 4,250 | -80 | -1.8% | 29,200 |
| 2006/06/20 | 4,380 | 4,380 | 4,280 | 4,330 | -50 | -1.1% | 25,500 |
| 2006/06/19 | 4,290 | 4,380 | 4,280 | 4,380 | +70 | +1.6% | 22,700 |
| 2006/06/16 | 4,340 | 4,400 | 4,250 | 4,310 | -30 | -0.7% | 39,100 |
| 2006/06/15 | 4,300 | 4,370 | 4,190 | 4,340 | +80 | +1.9% | 40,800 |
| 2006/06/14 | 4,080 | 4,290 | 4,050 | 4,260 | +130 | +3.1% | 27,700 |
| 2006/06/13 | 4,250 | 4,250 | 4,130 | 4,130 | -170 | -4% | 21,300 |
| 2006/06/12 | 4,300 | 4,340 | 4,250 | 4,300 | +110 | +2.6% | 17,300 |
| 2006/06/09 | 4,090 | 4,230 | 4,080 | 4,190 | +190 | +4.8% | 38,100 |
| 2006/06/08 | 4,150 | 4,180 | 3,980 | 4,000 | -230 | -5.4% | 39,700 |
| 2006/06/07 | 4,240 | 4,290 | 4,210 | 4,230 | -60 | -1.4% | 24,800 |
| 2006/06/06 | 4,230 | 4,300 | 4,210 | 4,290 | +10 | +0.2% | 18,200 |
| 2006/06/05 | 4,340 | 4,340 | 4,280 | 4,280 | -50 | -1.2% | 29,700 |
| 2006/06/02 | 4,280 | 4,340 | 4,160 | 4,330 | +30 | +0.7% | 19,400 |
| 2006/06/01 | 4,470 | 4,470 | 4,200 | 4,300 | -130 | -2.9% | 30,000 |
| 2006/05/31 | 4,360 | 4,460 | 4,360 | 4,430 | -70 | -1.6% | 34,400 |
| 2006/05/30 | 4,530 | 4,530 | 4,420 | 4,500 | -20 | -0.4% | 42,700 |
| 2006/05/29 | 4,490 | 4,530 | 4,470 | 4,520 | +30 | +0.7% | 37,500 |
| 2006/05/26 | 4,510 | 4,550 | 4,470 | 4,490 | +10 | +0.2% | 51,700 |
| 2006/05/25 | 4,320 | 4,500 | 4,320 | 4,480 | +120 | +2.8% | 73,300 |
| 2006/05/24 | 4,200 | 4,410 | 4,200 | 4,360 | +180 | +4.3% | 64,700 |
| 2006/05/23 | 4,120 | 4,190 | 4,100 | 4,180 | +80 | +2% | 52,400 |
| 2006/05/22 | 4,220 | 4,300 | 4,100 | 4,100 | -110 | -2.6% | 30,600 |
| 2006/05/19 | 4,060 | 4,260 | 4,050 | 4,210 | +100 | +2.4% | 35,900 |
4651～
4700
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 | 385,000円 | +7.6% | -3.1% | 3.90% | 9.32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 | 295,000円 | +3.9% | +2.7% | 4.24% | 14.91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 | 319,000円 | +1.1% | +11.0% | 3.61% | 11.25倍 | 1.23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 | 109,200円 | +1.1% | +0.1% | 3.94% | 9.08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
