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 |
---|---|---|---|---|---|---|---|
2017/05/19 | 2,354 | 2,372 | 2,344 | 2,368 | +13 | +0.6% | 20,800 |
2017/05/18 | 2,369 | 2,369 | 2,341 | 2,355 | -29 | -1.2% | 11,100 |
2017/05/17 | 2,395 | 2,398 | 2,381 | 2,384 | -11 | -0.5% | 7,400 |
2017/05/16 | 2,393 | 2,398 | 2,383 | 2,395 | +2 | +0.1% | 8,400 |
2017/05/15 | 2,382 | 2,402 | 2,382 | 2,393 | -13 | -0.5% | 6,700 |
2017/05/12 | 2,424 | 2,426 | 2,387 | 2,406 | -43 | -1.8% | 18,500 |
2017/05/11 | 2,442 | 2,490 | 2,428 | 2,449 | +17 | +0.7% | 49,600 |
2017/05/10 | 2,402 | 2,447 | 2,396 | 2,432 | +42 | +1.8% | 31,000 |
2017/05/09 | 2,387 | 2,427 | 2,376 | 2,390 | +3 | +0.1% | 32,500 |
2017/05/08 | 2,350 | 2,407 | 2,349 | 2,387 | +36 | +1.5% | 53,300 |
2017/05/02 | 2,334 | 2,362 | 2,323 | 2,351 | +19 | +0.8% | 47,600 |
2017/05/01 | 2,288 | 2,332 | 2,273 | 2,332 | +44 | +1.9% | 34,000 |
2017/04/28 | 2,255 | 2,291 | 2,251 | 2,288 | +12 | +0.5% | 35,500 |
2017/04/27 | 2,151 | 2,280 | 2,150 | 2,276 | +117 | +5.4% | 45,100 |
2017/04/26 | 2,155 | 2,169 | 2,139 | 2,159 | +19 | +0.9% | 16,600 |
2017/04/25 | 2,127 | 2,145 | 2,120 | 2,140 | +13 | +0.6% | 12,100 |
2017/04/24 | 2,114 | 2,128 | 2,100 | 2,127 | +28 | +1.3% | 14,900 |
2017/04/21 | 2,099 | 2,106 | 2,087 | 2,099 | +9 | +0.4% | 20,000 |
2017/04/20 | 2,072 | 2,090 | 2,072 | 2,090 | +18 | +0.9% | 9,700 |
2017/04/19 | 2,071 | 2,090 | 2,068 | 2,072 | ±0 | ±0% | 10,100 |
2017/04/18 | 2,075 | 2,079 | 2,061 | 2,072 | +4 | +0.2% | 12,800 |
2017/04/17 | 2,050 | 2,072 | 2,047 | 2,068 | +21 | +1% | 14,600 |
2017/04/14 | 2,060 | 2,066 | 2,043 | 2,047 | -31 | -1.5% | 18,200 |
2017/04/13 | 2,086 | 2,086 | 2,055 | 2,078 | -7 | -0.3% | 18,500 |
2017/04/12 | 2,110 | 2,113 | 2,071 | 2,085 | -34 | -1.6% | 26,400 |
2017/04/11 | 2,131 | 2,133 | 2,113 | 2,119 | -24 | -1.1% | 32,800 |
2017/04/10 | 2,114 | 2,180 | 2,114 | 2,143 | -112 | -5% | 97,600 |
2017/04/07 | 2,256 | 2,283 | 2,253 | 2,255 | +2 | +0.1% | 10,800 |
2017/04/06 | 2,308 | 2,308 | 2,253 | 2,253 | -56 | -2.4% | 17,100 |
2017/04/05 | 2,315 | 2,330 | 2,309 | 2,309 | -7 | -0.3% | 6,600 |
2017/04/04 | 2,348 | 2,349 | 2,313 | 2,316 | -7 | -0.3% | 10,200 |
2017/04/03 | 2,345 | 2,357 | 2,313 | 2,323 | -19 | -0.8% | 19,300 |
2017/03/31 | 2,390 | 2,399 | 2,342 | 2,342 | -44 | -1.8% | 13,300 |
2017/03/30 | 2,382 | 2,387 | 2,360 | 2,386 | +3 | +0.1% | 9,400 |
2017/03/29 | 2,345 | 2,384 | 2,331 | 2,383 | +36 | +1.5% | 9,200 |
2017/03/28 | 2,330 | 2,347 | 2,325 | 2,347 | +32 | +1.4% | 18,300 |
2017/03/27 | 2,327 | 2,330 | 2,313 | 2,315 | -12 | -0.5% | 10,000 |
2017/03/24 | 2,330 | 2,330 | 2,317 | 2,327 | -3 | -0.1% | 7,000 |
2017/03/23 | 2,319 | 2,345 | 2,319 | 2,330 | +12 | +0.5% | 5,000 |
2017/03/22 | 2,310 | 2,333 | 2,301 | 2,318 | -42 | -1.8% | 8,800 |
2017/03/21 | 2,368 | 2,368 | 2,339 | 2,360 | -11 | -0.5% | 14,400 |
2017/03/17 | 2,310 | 2,371 | 2,310 | 2,371 | +51 | +2.2% | 13,900 |
2017/03/16 | 2,311 | 2,320 | 2,298 | 2,320 | +6 | +0.3% | 8,100 |
2017/03/15 | 2,317 | 2,324 | 2,311 | 2,314 | -5 | -0.2% | 4,800 |
2017/03/14 | 2,320 | 2,320 | 2,306 | 2,319 | +14 | +0.6% | 6,400 |
2017/03/13 | 2,305 | 2,314 | 2,298 | 2,305 | -2 | -0.1% | 7,400 |
2017/03/10 | 2,292 | 2,311 | 2,286 | 2,307 | +19 | +0.8% | 20,300 |
2017/03/09 | 2,280 | 2,291 | 2,280 | 2,288 | +9 | +0.4% | 2,900 |
2017/03/08 | 2,286 | 2,294 | 2,275 | 2,279 | -7 | -0.3% | 6,500 |
2017/03/07 | 2,300 | 2,300 | 2,280 | 2,286 | -14 | -0.6% | 6,700 |
1801~
1850
件表示中 / 6802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 | 822,000円 | +2.2% | +1.0% | 2.43% | 17.49倍 | 2.86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 |
日東工 | 301,000円 | +12.0% | -0.5% | 4.25% | 11.77倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
象 印 | 165,300円 | +4.2% | -12.3% | 2.06% | 21.69倍 | 1.22倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が5割超。台湾などアジアと北米に強い |
芝浦メカ | 784,000円 | +8.1% | +0.8% | 3.00% | 11.67倍 | 2.65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 |
フェローテック | 231,400円 | +5.7% | -2.0% | 4.32% | 6.80倍 | 0.53倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム