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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 4,000 | 4,150 | 3,980 | 4,090 | +90 | +2.3% | 51,400 |
| 2006/04/20 | 4,000 | 4,160 | 3,990 | 4,000 | -60 | -1.5% | 127,900 |
| 2006/04/19 | 4,240 | 4,290 | 4,000 | 4,060 | -170 | -4% | 105,400 |
| 2006/04/18 | 3,820 | 4,230 | 3,820 | 4,230 | +500 | +13.4% | 216,500 |
| 2006/04/17 | 3,780 | 3,800 | 3,710 | 3,730 | -20 | -0.5% | 20,500 |
| 2006/04/14 | 3,670 | 3,780 | 3,660 | 3,750 | +110 | +3% | 32,400 |
| 2006/04/13 | 3,750 | 3,750 | 3,640 | 3,640 | -110 | -2.9% | 31,300 |
| 2006/04/12 | 3,800 | 3,800 | 3,750 | 3,750 | -60 | -1.6% | 21,500 |
| 2006/04/11 | 3,840 | 3,840 | 3,750 | 3,810 | -30 | -0.8% | 19,200 |
| 2006/04/10 | 3,890 | 3,890 | 3,800 | 3,840 | ±0 | ±0% | 17,100 |
| 2006/04/07 | 3,840 | 3,850 | 3,810 | 3,840 | +30 | +0.8% | 24,700 |
| 2006/04/06 | 3,810 | 3,840 | 3,760 | 3,810 | +50 | +1.3% | 76,800 |
| 2006/04/05 | 3,870 | 3,920 | 3,740 | 3,760 | -160 | -4.1% | 43,300 |
| 2006/04/04 | 3,900 | 3,930 | 3,820 | 3,920 | -20 | -0.5% | 88,200 |
| 2006/04/03 | 3,600 | 3,980 | 3,570 | 3,940 | +340 | +9.4% | 130,400 |
| 2006/03/31 | 3,460 | 3,660 | 3,460 | 3,600 | +170 | +5% | 141,500 |
| 2006/03/30 | 3,400 | 3,450 | 3,390 | 3,430 | +80 | +2.4% | 49,200 |
| 2006/03/29 | 3,240 | 3,370 | 3,210 | 3,350 | +160 | +5% | 61,900 |
| 2006/03/28 | 3,190 | 3,230 | 3,150 | 3,190 | +50 | +1.6% | 23,900 |
| 2006/03/27 | 3,110 | 3,170 | 3,110 | 3,140 | +50 | +1.6% | 47,100 |
| 2006/03/24 | 3,090 | 3,150 | 3,080 | 3,090 | -10 | -0.3% | 10,700 |
| 2006/03/23 | 3,110 | 3,170 | 3,100 | 3,100 | -30 | -1% | 31,100 |
| 2006/03/22 | 3,140 | 3,140 | 3,080 | 3,130 | ±0 | ±0% | 25,900 |
| 2006/03/20 | 3,100 | 3,140 | 3,080 | 3,130 | +30 | +1% | 32,000 |
| 2006/03/17 | 3,100 | 3,100 | 3,050 | 3,100 | -20 | -0.6% | 23,000 |
| 2006/03/16 | 3,100 | 3,140 | 3,020 | 3,120 | -10 | -0.3% | 27,600 |
| 2006/03/15 | 3,240 | 3,240 | 3,090 | 3,130 | -110 | -3.4% | 42,300 |
| 2006/03/14 | 3,250 | 3,320 | 3,220 | 3,240 | +10 | +0.3% | 57,400 |
| 2006/03/13 | 3,170 | 3,230 | 3,130 | 3,230 | +170 | +5.6% | 31,500 |
| 2006/03/10 | 2,890 | 3,100 | 2,890 | 3,060 | +180 | +6.3% | 58,900 |
| 2006/03/09 | 2,795 | 2,880 | 2,795 | 2,880 | +80 | +2.9% | 13,900 |
| 2006/03/08 | 2,765 | 2,855 | 2,765 | 2,800 | ±0 | ±0% | 15,000 |
| 2006/03/07 | 2,760 | 2,820 | 2,760 | 2,800 | +5 | +0.2% | 11,000 |
| 2006/03/06 | 2,810 | 2,820 | 2,760 | 2,795 | +25 | +0.9% | 15,800 |
| 2006/03/03 | 2,750 | 2,805 | 2,750 | 2,770 | -45 | -1.6% | 12,100 |
| 2006/03/02 | 2,830 | 2,835 | 2,780 | 2,815 | +50 | +1.8% | 12,900 |
| 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 |
4751～
4800
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
