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 |
|---|---|---|---|---|---|---|---|
| 1997/07/23 | 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 |
| 1997/05/16 | 1,136.4 | 1,136.4 | 1,136.4 | 1,136.4 | - | - | 3,300 |
| 1997/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/14 | 1,154.5 | 1,154.5 | 1,154.5 | 1,154.5 | - | - | 1,100 |
6801～
6850
件表示中 / 6936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 | 575,000円 | +11.5% | +5.4% | 3.48% | 12.08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 |
| 芝浦電子 | 547,000円 | +4.3% | +1.8% | 2.74% | 22.11倍 | 2.36倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| メガチップス | 409,500円 | -22.3% | -27.7% | 3.42% | 13.98倍 | 0.55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 |
| マクセル | 171,000円 | +0.1% | -14.2% | 2.92% | 21.07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 | 89,700円 | +7.4% | -20.7% | 3.34% | 8.19倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
