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 |
---|---|---|---|---|---|---|---|
2016/12/20 | 2,162 | 2,171 | 2,151 | 2,171 | +13 | +0.6% | 11,500 |
2016/12/19 | 2,143 | 2,163 | 2,143 | 2,158 | +20 | +0.9% | 9,700 |
2016/12/16 | 2,139 | 2,158 | 2,138 | 2,138 | -1 | ±0% | 16,600 |
2016/12/15 | 2,134 | 2,146 | 2,130 | 2,139 | +7 | +0.3% | 9,400 |
2016/12/14 | 2,147 | 2,147 | 2,100 | 2,132 | -8 | -0.4% | 12,700 |
2016/12/13 | 2,147 | 2,147 | 2,114 | 2,140 | -1 | ±0% | 13,700 |
2016/12/12 | 2,138 | 2,145 | 2,114 | 2,141 | -2 | -0.1% | 9,900 |
2016/12/09 | 2,150 | 2,150 | 2,120 | 2,143 | +31 | +1.5% | 25,700 |
2016/12/08 | 2,119 | 2,119 | 2,099 | 2,112 | +16 | +0.8% | 11,300 |
2016/12/07 | 2,100 | 2,110 | 2,096 | 2,096 | +12 | +0.6% | 6,600 |
2016/12/06 | 2,100 | 2,107 | 2,084 | 2,084 | +12 | +0.6% | 11,200 |
2016/12/05 | 2,069 | 2,093 | 2,068 | 2,072 | -7 | -0.3% | 5,300 |
2016/12/02 | 2,102 | 2,102 | 2,075 | 2,079 | -7 | -0.3% | 6,500 |
2016/12/01 | 2,096 | 2,105 | 2,074 | 2,086 | +19 | +0.9% | 12,400 |
2016/11/30 | 2,090 | 2,090 | 2,063 | 2,067 | -16 | -0.8% | 7,000 |
2016/11/29 | 2,092 | 2,092 | 2,063 | 2,083 | -8 | -0.4% | 10,300 |
2016/11/28 | 2,082 | 2,091 | 2,067 | 2,091 | +10 | +0.5% | 15,400 |
2016/11/25 | 2,073 | 2,083 | 2,073 | 2,081 | +10 | +0.5% | 14,800 |
2016/11/24 | 2,055 | 2,071 | 2,055 | 2,071 | +16 | +0.8% | 10,400 |
2016/11/22 | 2,040 | 2,058 | 2,038 | 2,055 | +7 | +0.3% | 11,400 |
2016/11/21 | 2,052 | 2,057 | 2,035 | 2,048 | +15 | +0.7% | 12,700 |
2016/11/18 | 2,030 | 2,038 | 2,023 | 2,033 | +15 | +0.7% | 10,000 |
2016/11/17 | 2,029 | 2,029 | 2,006 | 2,018 | -11 | -0.5% | 5,900 |
2016/11/16 | 2,019 | 2,029 | 2,011 | 2,029 | +20 | +1% | 10,000 |
2016/11/15 | 2,019 | 2,019 | 2,006 | 2,009 | -6 | -0.3% | 4,700 |
2016/11/14 | 2,020 | 2,020 | 2,002 | 2,015 | +16 | +0.8% | 6,000 |
2016/11/11 | 2,017 | 2,018 | 1,986 | 1,999 | -12 | -0.6% | 7,200 |
2016/11/10 | 2,014 | 2,014 | 1,976 | 2,011 | +116 | +6.1% | 11,600 |
2016/11/09 | 2,010 | 2,010 | 1,868 | 1,895 | -100 | -5% | 24,600 |
2016/11/08 | 2,004 | 2,004 | 1,990 | 1,995 | -9 | -0.4% | 3,000 |
2016/11/07 | 1,993 | 2,010 | 1,978 | 2,004 | +30 | +1.5% | 5,900 |
2016/11/04 | 1,985 | 1,990 | 1,951 | 1,974 | -23 | -1.2% | 12,800 |
2016/11/02 | 2,020 | 2,028 | 1,958 | 1,997 | -33 | -1.6% | 10,900 |
2016/11/01 | 2,025 | 2,030 | 2,011 | 2,030 | -2 | -0.1% | 5,000 |
2016/10/31 | 2,035 | 2,035 | 2,025 | 2,032 | -1 | ±0% | 10,100 |
2016/10/28 | 2,010 | 2,033 | 2,010 | 2,033 | +27 | +1.3% | 17,100 |
2016/10/27 | 2,008 | 2,020 | 2,000 | 2,006 | -2 | -0.1% | 5,700 |
2016/10/26 | 2,001 | 2,013 | 2,001 | 2,008 | -11 | -0.5% | 7,900 |
2016/10/25 | 2,007 | 2,019 | 1,993 | 2,019 | +11 | +0.5% | 8,400 |
2016/10/24 | 2,021 | 2,029 | 1,992 | 2,008 | -20 | -1% | 11,600 |
2016/10/21 | 2,010 | 2,029 | 1,993 | 2,028 | +33 | +1.7% | 21,700 |
2016/10/20 | 1,949 | 1,997 | 1,949 | 1,995 | +48 | +2.5% | 21,600 |
2016/10/19 | 1,931 | 1,948 | 1,931 | 1,947 | +10 | +0.5% | 9,100 |
2016/10/18 | 1,939 | 1,939 | 1,909 | 1,937 | +8 | +0.4% | 9,600 |
2016/10/17 | 1,923 | 1,938 | 1,919 | 1,929 | +26 | +1.4% | 12,200 |
2016/10/14 | 1,905 | 1,918 | 1,901 | 1,903 | -6 | -0.3% | 5,000 |
2016/10/13 | 1,920 | 1,920 | 1,901 | 1,909 | ±0 | ±0% | 9,000 |
2016/10/12 | 1,916 | 1,921 | 1,908 | 1,909 | -18 | -0.9% | 10,700 |
2016/10/11 | 1,916 | 1,944 | 1,915 | 1,927 | +2 | +0.1% | 10,300 |
2016/10/07 | 1,940 | 1,949 | 1,923 | 1,925 | -68 | -3.4% | 23,500 |
1901~
1950
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 | 2.85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% | 21.68倍 | 1.21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% | 11.68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