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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 1,209.1 | 1,209.1 | 1,209.1 | 1,209.1 | ±0 | ±0% | 9,900 |
| 1997/07/25 | 1,209.1 | 1,209.1 | 1,209.1 | 1,209.1 | -18.2 | -1.5% | 5,500 |
| 1997/07/24 | 1,200 | 1,236.4 | 1,200 | 1,227.3 | +27.3 | +2.3% | 14,300 |
| 1997/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,400 |
| 1997/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,200 |
| 1997/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/16 | 1,181.8 | 1,227.3 | 1,181.8 | 1,227.3 | +45.5 | +3.9% | 4,400 |
| 1997/07/15 | 1,181.8 | 1,181.8 | 1,181.8 | 1,181.8 | - | - | 1,100 |
| 1997/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 1,227.3 | 1,227.3 | 1,227.3 | 1,227.3 | -36.3 | -2.9% | 1,100 |
| 1997/07/09 | 1,263.6 | 1,263.6 | 1,263.6 | 1,263.6 | -9.1 | -0.7% | 2,200 |
| 1997/07/08 | 1,263.6 | 1,272.7 | 1,263.6 | 1,272.7 | +9.1 | +0.7% | 16,500 |
| 1997/07/07 | 1,254.5 | 1,272.7 | 1,236.4 | 1,263.6 | +27.2 | +2.2% | 28,600 |
| 1997/07/04 | 1,227.3 | 1,236.4 | 1,227.3 | 1,236.4 | +9.1 | +0.7% | 14,300 |
| 1997/07/03 | 1,245.5 | 1,245.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 3,300 |
| 1997/07/02 | 1,227.3 | 1,227.3 | 1,227.3 | 1,227.3 | ±0 | ±0% | 14,300 |
| 1997/07/01 | 1,200 | 1,227.3 | 1,200 | 1,227.3 | - | - | 7,700 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,200 |
| 1997/06/26 | 1,200 | 1,218.2 | 1,181.8 | 1,200 | -18.2 | -1.5% | 11,000 |
| 1997/06/25 | 1,218.2 | 1,218.2 | 1,218.2 | 1,218.2 | - | - | 1,100 |
| 1997/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,300 |
| 1997/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/19 | 1,245.5 | 1,245.5 | 1,227.3 | 1,227.3 | -18.2 | -1.5% | 4,400 |
| 1997/06/18 | 1,254.5 | 1,254.5 | 1,227.3 | 1,245.5 | -9 | -0.7% | 23,100 |
| 1997/06/17 | 1,254.5 | 1,254.5 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 2,200 |
| 1997/06/16 | 1,254.5 | 1,272.7 | 1,254.5 | 1,272.7 | +18.2 | +1.5% | 9,900 |
| 1997/06/13 | 1,272.7 | 1,281.8 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 18,700 |
| 1997/06/12 | 1,272.7 | 1,281.8 | 1,272.7 | 1,272.7 | +18.2 | +1.5% | 20,900 |
| 1997/06/11 | 1,272.7 | 1,272.7 | 1,254.5 | 1,254.5 | -18.2 | -1.4% | 8,800 |
| 1997/06/10 | 1,254.5 | 1,272.7 | 1,236.4 | 1,272.7 | +18.2 | +1.5% | 15,400 |
| 1997/06/09 | 1,272.7 | 1,272.7 | 1,254.5 | 1,254.5 | -45.5 | -3.5% | 9,900 |
| 1997/06/06 | 1,281.8 | 1,318.2 | 1,281.8 | 1,300 | +18.2 | +1.4% | 62,700 |
| 1997/06/05 | 1,272.7 | 1,281.8 | 1,227.3 | 1,281.8 | +9.1 | +0.7% | 53,900 |
| 1997/06/04 | 1,181.8 | 1,272.7 | 1,181.8 | 1,272.7 | +109.1 | +9.4% | 78,100 |
| 1997/06/03 | 1,163.6 | 1,163.6 | 1,163.6 | 1,163.6 | +18.1 | +1.6% | 2,200 |
| 1997/06/02 | 1,181.8 | 1,181.8 | 1,145.5 | 1,145.5 | -18.1 | -1.6% | 8,800 |
| 1997/05/30 | 1,109.1 | 1,172.7 | 1,109.1 | 1,163.6 | +72.7 | +6.7% | 26,400 |
| 1997/05/29 | 1,090.9 | 1,090.9 | 1,090.9 | 1,090.9 | ±0 | ±0% | 1,100 |
| 1997/05/28 | 1,090.9 | 1,090.9 | 1,090.9 | 1,090.9 | +18.2 | +1.7% | 1,100 |
| 1997/05/27 | 1,072.7 | 1,072.7 | 1,072.7 | 1,072.7 | -18.2 | -1.7% | 1,100 |
| 1997/05/26 | 1,090.9 | 1,090.9 | 1,090.9 | 1,090.9 | -9.1 | -0.8% | 1,100 |
| 1997/05/23 | 1,090.9 | 1,100 | 1,090.9 | 1,100 | +9.1 | +0.8% | 3,300 |
| 1997/05/22 | 1,090.9 | 1,090.9 | 1,072.7 | 1,090.9 | ±0 | ±0% | 9,900 |
| 1997/05/21 | 1,090.9 | 1,090.9 | 1,090.9 | 1,090.9 | ±0 | ±0% | 1,100 |
| 1997/05/20 | 1,127.3 | 1,127.3 | 1,090.9 | 1,090.9 | - | - | 3,300 |
| 1997/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
6701～
6750
件表示中 / 6839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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.76倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.97倍 | 2.68倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.91倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.86倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
