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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,451.8 | 1,509.1 | 1,450.9 | 1,509.1 | +50 | +3.4% | 25,850 |
| 2003/11/11 | 1,500 | 1,500 | 1,445.5 | 1,459.1 | -59.1 | -3.9% | 16,610 |
| 2003/11/10 | 1,509.1 | 1,518.2 | 1,506.4 | 1,518.2 | ±0 | ±0% | 6,050 |
| 2003/11/07 | 1,527.3 | 1,543.6 | 1,513.6 | 1,518.2 | -13.6 | -0.9% | 14,740 |
| 2003/11/06 | 1,545.5 | 1,545.5 | 1,525.5 | 1,531.8 | -4.6 | -0.3% | 32,010 |
| 2003/11/05 | 1,532.7 | 1,545.5 | 1,454.5 | 1,536.4 | -9.1 | -0.6% | 20,130 |
| 2003/11/04 | 1,531.8 | 1,563.6 | 1,530 | 1,545.5 | +1 | +0.1% | 14,520 |
| 2003/10/31 | 1,536.4 | 1,545.5 | 1,529.1 | 1,544.5 | +7.2 | +0.5% | 9,790 |
| 2003/10/30 | 1,527.3 | 1,590 | 1,518.2 | 1,537.3 | +45.5 | +3.1% | 64,900 |
| 2003/10/29 | 1,491.8 | 1,505.5 | 1,473.6 | 1,491.8 | +27.3 | +1.9% | 34,650 |
| 2003/10/28 | 1,454.5 | 1,469.1 | 1,454.5 | 1,464.5 | +10 | +0.7% | 28,930 |
| 2003/10/27 | 1,462.7 | 1,466.4 | 1,445.5 | 1,454.5 | -8.2 | -0.6% | 22,660 |
| 2003/10/24 | 1,454.5 | 1,463.6 | 1,454.5 | 1,462.7 | +5.4 | +0.4% | 29,260 |
| 2003/10/23 | 1,482.7 | 1,486.4 | 1,457.3 | 1,457.3 | -23.6 | -1.6% | 47,410 |
| 2003/10/22 | 1,486.4 | 1,490.9 | 1,477.3 | 1,480.9 | +8.2 | +0.6% | 50,490 |
| 2003/10/21 | 1,486.4 | 1,495.5 | 1,465.5 | 1,472.7 | -14.6 | -1% | 133,540 |
| 2003/10/20 | 1,488.2 | 1,500 | 1,487.3 | 1,487.3 | +5.5 | +0.4% | 38,610 |
| 2003/10/17 | 1,472.7 | 1,486.4 | 1,464.5 | 1,481.8 | +9.1 | +0.6% | 20,350 |
| 2003/10/16 | 1,455.5 | 1,472.7 | 1,452.7 | 1,472.7 | +21.8 | +1.5% | 40,480 |
| 2003/10/15 | 1,481.8 | 1,490 | 1,432.7 | 1,450.9 | +23.6 | +1.7% | 87,780 |
| 2003/10/14 | 1,452.7 | 1,452.7 | 1,409.1 | 1,427.3 | +27.3 | +2% | 16,830 |
| 2003/10/10 | 1,363.6 | 1,400 | 1,355.5 | 1,400 | +50 | +3.7% | 42,020 |
| 2003/10/09 | 1,354.5 | 1,363.6 | 1,322.7 | 1,350 | +4.5 | +0.3% | 25,960 |
| 2003/10/08 | 1,281.8 | 1,363.6 | 1,281.8 | 1,345.5 | +91 | +7.3% | 80,960 |
| 2003/10/07 | 1,248.2 | 1,263.6 | 1,218.2 | 1,254.5 | +27.2 | +2.2% | 37,180 |
| 2003/10/06 | 1,212.7 | 1,261.8 | 1,198.2 | 1,227.3 | +9.1 | +0.7% | 32,670 |
| 2003/10/03 | 1,063.6 | 1,226.4 | 1,063.6 | 1,218.2 | +163.7 | +15.5% | 57,970 |
| 2003/10/02 | 1,063.6 | 1,063.6 | 1,054.5 | 1,054.5 | -1 | -0.1% | 4,510 |
| 2003/10/01 | 1,077.3 | 1,077.3 | 1,055.5 | 1,055.5 | -26.3 | -2.4% | 4,180 |
| 2003/09/30 | 1,072.7 | 1,081.8 | 1,055.5 | 1,081.8 | +9.1 | +0.8% | 14,740 |
| 2003/09/29 | 1,072.7 | 1,087.3 | 1,054.5 | 1,072.7 | +0.9 | +0.1% | 18,370 |
| 2003/09/26 | 1,047.3 | 1,072.7 | 1,040.9 | 1,071.8 | +56.3 | +5.5% | 17,160 |
| 2003/09/25 | 1,001.8 | 1,015.5 | 1,000.9 | 1,015.5 | +1.9 | +0.2% | 7,260 |
| 2003/09/24 | 1,028.2 | 1,028.2 | 1,000.9 | 1,013.6 | -36.4 | -3.5% | 20,790 |
| 2003/09/22 | 1,072.7 | 1,072.7 | 1,027.3 | 1,050 | -22.7 | -2.1% | 42,570 |
| 2003/09/19 | 1,018.2 | 1,109.1 | 1,010.9 | 1,072.7 | +90.9 | +9.3% | 127,380 |
| 2003/09/18 | 927.3 | 981.8 | 919.1 | 981.8 | +90.9 | +10.2% | 204,380 |
| 2003/09/17 | 896.4 | 909.1 | 890.9 | 890.9 | ±0 | ±0% | 36,630 |
| 2003/09/16 | 909.1 | 913.6 | 890.9 | 890.9 | -9.1 | -1% | 22,440 |
| 2003/09/12 | 909.1 | 909.1 | 900 | 900 | ±0 | ±0% | 4,840 |
| 2003/09/11 | 908.2 | 909.1 | 900 | 900 | +9.1 | +1% | 18,150 |
| 2003/09/10 | 881.8 | 890.9 | 881.8 | 890.9 | +10.9 | +1.2% | 5,170 |
| 2003/09/09 | 877.3 | 880 | 872.7 | 880 | +7.3 | +0.8% | 6,270 |
| 2003/09/08 | 880 | 880 | 872.7 | 872.7 | -4.6 | -0.5% | 3,630 |
| 2003/09/05 | 868.2 | 877.3 | 866.4 | 877.3 | +10.9 | +1.3% | 2,970 |
| 2003/09/04 | 863.6 | 874.5 | 863.6 | 866.4 | +16.4 | +1.9% | 2,090 |
| 2003/09/03 | 895.5 | 895.5 | 850 | 850 | -48.2 | -5.4% | 4,180 |
| 2003/09/02 | 904.5 | 904.5 | 898.2 | 898.2 | -10.9 | -1.2% | 2,420 |
| 2003/09/01 | 909.1 | 909.1 | 908.2 | 909.1 | ±0 | ±0% | 2,530 |
| 2003/08/29 | 863.6 | 909.1 | 863.6 | 909.1 | +40.9 | +4.7% | 7,260 |
5251～
5300
件表示中 / 6939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 | 572,000円 | +11.5% | +5.4% | 3.50% | 12.02倍 | 1.94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 |
| ＥＩＺＯ | 196,800円 | +0.7% | -24.1% | 5.34% | 23.82倍 | 0.64倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 170,900円 | +0.1% | -14.2% | 2.93% | 21.06倍 | 0.82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 |
| ＯＫＩ | 90,700円 | +7.4% | -20.7% | 3.31% | 8.28倍 | 0.57倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 112,700円 | -3.1% | -38.6% | 3.11% | 12.52倍 | 0.67倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
