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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 2,770 | 2,840 | 2,730 | 2,765 | -15 | -0.5% | 16,800 |
| 2006/02/28 | 2,865 | 2,865 | 2,765 | 2,780 | -20 | -0.7% | 45,400 |
| 2006/02/27 | 2,880 | 2,920 | 2,800 | 2,800 | -75 | -2.6% | 42,700 |
| 2006/02/24 | 2,790 | 2,895 | 2,780 | 2,875 | +125 | +4.5% | 43,400 |
| 2006/02/23 | 2,665 | 2,775 | 2,665 | 2,750 | +90 | +3.4% | 57,200 |
| 2006/02/22 | 2,795 | 2,795 | 2,625 | 2,660 | -15 | -0.6% | 71,600 |
| 2006/02/21 | 2,640 | 2,770 | 2,640 | 2,675 | +40 | +1.5% | 78,000 |
| 2006/02/20 | 2,700 | 2,720 | 2,625 | 2,635 | -25 | -0.9% | 43,600 |
| 2006/02/17 | 2,890 | 2,890 | 2,450 | 2,660 | -190 | -6.7% | 72,500 |
| 2006/02/16 | 2,900 | 2,965 | 2,830 | 2,850 | -55 | -1.9% | 35,900 |
| 2006/02/15 | 3,060 | 3,060 | 2,880 | 2,905 | -65 | -2.2% | 23,700 |
| 2006/02/14 | 3,020 | 3,020 | 2,830 | 2,970 | -100 | -3.3% | 25,900 |
| 2006/02/13 | 3,230 | 3,230 | 3,050 | 3,070 | -140 | -4.4% | 22,200 |
| 2006/02/10 | 3,250 | 3,250 | 3,050 | 3,210 | -30 | -0.9% | 18,000 |
| 2006/02/09 | 3,220 | 3,300 | 3,220 | 3,240 | ±0 | ±0% | 10,800 |
| 2006/02/08 | 3,280 | 3,330 | 3,240 | 3,240 | -90 | -2.7% | 18,100 |
| 2006/02/07 | 3,270 | 3,340 | 3,270 | 3,330 | +60 | +1.8% | 11,200 |
| 2006/02/06 | 3,290 | 3,300 | 3,230 | 3,270 | -50 | -1.5% | 15,400 |
| 2006/02/03 | 3,330 | 3,350 | 3,270 | 3,320 | -50 | -1.5% | 12,000 |
| 2006/02/02 | 3,380 | 3,390 | 3,350 | 3,370 | -10 | -0.3% | 10,400 |
| 2006/02/01 | 3,400 | 3,400 | 3,360 | 3,380 | -10 | -0.3% | 15,200 |
| 2006/01/31 | 3,370 | 3,400 | 3,340 | 3,390 | +20 | +0.6% | 25,700 |
| 2006/01/30 | 3,330 | 3,400 | 3,330 | 3,370 | +60 | +1.8% | 31,600 |
| 2006/01/27 | 3,200 | 3,450 | 3,180 | 3,310 | +290 | +9.6% | 71,600 |
| 2006/01/26 | 3,000 | 3,050 | 3,000 | 3,020 | +20 | +0.7% | 7,600 |
| 2006/01/25 | 3,000 | 3,070 | 3,000 | 3,000 | -50 | -1.6% | 13,100 |
| 2006/01/24 | 2,950 | 3,070 | 2,950 | 3,050 | +60 | +2% | 8,400 |
| 2006/01/23 | 2,950 | 3,100 | 2,950 | 2,990 | -40 | -1.3% | 16,400 |
| 2006/01/20 | 3,150 | 3,170 | 3,030 | 3,030 | -90 | -2.9% | 16,500 |
| 2006/01/19 | 2,890 | 3,120 | 2,890 | 3,120 | +190 | +6.5% | 26,600 |
| 2006/01/18 | 3,000 | 3,090 | 2,905 | 2,930 | -100 | -3.3% | 34,700 |
| 2006/01/17 | 3,100 | 3,150 | 3,000 | 3,030 | -80 | -2.6% | 27,100 |
| 2006/01/16 | 3,100 | 3,120 | 2,990 | 3,110 | -10 | -0.3% | 16,600 |
| 2006/01/13 | 3,200 | 3,200 | 3,120 | 3,120 | -40 | -1.3% | 16,300 |
| 2006/01/12 | 3,190 | 3,200 | 3,120 | 3,160 | +20 | +0.6% | 19,700 |
| 2006/01/11 | 3,100 | 3,180 | 3,100 | 3,140 | +20 | +0.6% | 32,800 |
| 2006/01/10 | 3,150 | 3,180 | 3,100 | 3,120 | +20 | +0.6% | 23,700 |
| 2006/01/06 | 3,150 | 3,170 | 3,100 | 3,100 | -20 | -0.6% | 18,300 |
| 2006/01/05 | 3,020 | 3,170 | 2,965 | 3,120 | +165 | +5.6% | 46,700 |
| 2006/01/04 | 3,070 | 3,070 | 2,950 | 2,955 | -85 | -2.8% | 17,100 |
| 2005/12/30 | 2,960 | 3,070 | 2,960 | 3,040 | -60 | -1.9% | 17,800 |
| 2005/12/29 | 2,950 | 3,100 | 2,940 | 3,100 | +195 | +6.7% | 64,300 |
| 2005/12/28 | 2,915 | 2,940 | 2,850 | 2,905 | -50 | -1.7% | 24,700 |
| 2005/12/27 | 2,920 | 2,980 | 2,880 | 2,955 | +40 | +1.4% | 38,400 |
| 2005/12/26 | 2,850 | 2,930 | 2,850 | 2,915 | +70 | +2.5% | 29,800 |
| 2005/12/22 | 2,830 | 2,845 | 2,805 | 2,845 | +20 | +0.7% | 28,600 |
| 2005/12/21 | 2,835 | 2,845 | 2,800 | 2,825 | -10 | -0.4% | 37,700 |
| 2005/12/20 | 2,840 | 2,840 | 2,795 | 2,835 | +35 | +1.3% | 45,600 |
| 2005/12/19 | 2,750 | 2,845 | 2,750 | 2,800 | +90 | +3.3% | 63,300 |
| 2005/12/16 | 2,640 | 2,720 | 2,630 | 2,710 | +90 | +3.4% | 45,100 |
4701～
4750
件表示中 / 6952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 | 574,000円 | +11.5% | +5.4% | 3.48% | 12.06倍 | 1.95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 |
| 古野電 | 259,000円 | +0.4% | -11.7% | 4.25% | 9.09倍 | 1.13倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 175,000円 | +5.2% | +12.6% | 2.86% | 10.78倍 | 0.83倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| 日セラミ | 282,400円 | +3.9% | +2.7% | 4.43% | 14.27倍 | 1.22倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＩＤＥＣ | 231,300円 | -8.0% | -54.9% | 5.62% | 48.03倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
