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 |
---|---|---|---|---|---|---|---|
2016/10/06 | 1,956 | 1,999 | 1,956 | 1,993 | +22 | +1.1% | 13,900 |
2016/10/05 | 1,939 | 1,971 | 1,937 | 1,971 | +32 | +1.7% | 17,300 |
2016/10/04 | 1,920 | 1,939 | 1,913 | 1,939 | +29 | +1.5% | 11,500 |
2016/10/03 | 1,905 | 1,925 | 1,900 | 1,910 | +3 | +0.2% | 6,700 |
2016/09/30 | 1,876 | 1,907 | 1,873 | 1,907 | +1 | +0.1% | 6,900 |
2016/09/29 | 1,900 | 1,915 | 1,890 | 1,906 | +5 | +0.3% | 12,500 |
2016/09/28 | 1,886 | 1,914 | 1,886 | 1,901 | +1 | +0.1% | 6,600 |
2016/09/27 | 1,868 | 1,900 | 1,845 | 1,900 | +18 | +1% | 18,100 |
2016/09/26 | 1,892 | 1,900 | 1,880 | 1,882 | -18 | -0.9% | 7,600 |
2016/09/23 | 1,897 | 1,900 | 1,886 | 1,900 | ±0 | ±0% | 10,900 |
2016/09/21 | 1,891 | 1,900 | 1,872 | 1,900 | +15 | +0.8% | 20,000 |
2016/09/20 | 1,880 | 1,895 | 1,866 | 1,885 | -3 | -0.2% | 13,600 |
2016/09/16 | 1,877 | 1,894 | 1,877 | 1,888 | +12 | +0.6% | 4,700 |
2016/09/15 | 1,887 | 1,887 | 1,870 | 1,876 | -11 | -0.6% | 6,400 |
2016/09/14 | 1,918 | 1,918 | 1,885 | 1,887 | -34 | -1.8% | 10,000 |
2016/09/13 | 1,935 | 1,935 | 1,920 | 1,921 | -1 | -0.1% | 5,300 |
2016/09/12 | 1,936 | 1,936 | 1,897 | 1,922 | -1 | -0.1% | 15,200 |
2016/09/09 | 1,920 | 1,938 | 1,919 | 1,923 | +27 | +1.4% | 16,500 |
2016/09/08 | 1,890 | 1,900 | 1,890 | 1,896 | +20 | +1.1% | 8,200 |
2016/09/07 | 1,860 | 1,877 | 1,847 | 1,876 | +14 | +0.8% | 10,300 |
2016/09/06 | 1,854 | 1,868 | 1,841 | 1,862 | +21 | +1.1% | 8,400 |
2016/09/05 | 1,846 | 1,850 | 1,839 | 1,841 | +8 | +0.4% | 8,200 |
2016/09/02 | 1,828 | 1,839 | 1,822 | 1,833 | +12 | +0.7% | 6,100 |
2016/09/01 | 1,849 | 1,849 | 1,815 | 1,821 | +2 | +0.1% | 13,000 |
2016/08/31 | 1,816 | 1,830 | 1,814 | 1,819 | +8 | +0.4% | 7,400 |
2016/08/30 | 1,838 | 1,838 | 1,801 | 1,811 | -31 | -1.7% | 10,800 |
2016/08/29 | 1,820 | 1,843 | 1,802 | 1,842 | +44 | +2.4% | 22,000 |
2016/08/26 | 1,812 | 1,816 | 1,792 | 1,798 | -19 | -1% | 13,400 |
2016/08/25 | 1,812 | 1,817 | 1,806 | 1,817 | +5 | +0.3% | 4,700 |
2016/08/24 | 1,826 | 1,835 | 1,809 | 1,812 | -13 | -0.7% | 6,300 |
2016/08/23 | 1,841 | 1,851 | 1,806 | 1,825 | -34 | -1.8% | 20,700 |
2016/08/22 | 1,843 | 1,871 | 1,841 | 1,859 | +21 | +1.1% | 5,200 |
2016/08/19 | 1,889 | 1,889 | 1,830 | 1,838 | +29 | +1.6% | 20,500 |
2016/08/18 | 1,830 | 1,838 | 1,809 | 1,809 | -26 | -1.4% | 8,100 |
2016/08/17 | 1,881 | 1,881 | 1,820 | 1,835 | -28 | -1.5% | 15,800 |
2016/08/16 | 1,867 | 1,881 | 1,861 | 1,863 | +34 | +1.9% | 17,900 |
2016/08/15 | 1,825 | 1,830 | 1,825 | 1,829 | +3 | +0.2% | 3,500 |
2016/08/12 | 1,815 | 1,829 | 1,815 | 1,826 | +11 | +0.6% | 6,100 |
2016/08/10 | 1,816 | 1,821 | 1,805 | 1,815 | -12 | -0.7% | 8,100 |
2016/08/09 | 1,825 | 1,830 | 1,810 | 1,827 | +25 | +1.4% | 5,900 |
2016/08/08 | 1,800 | 1,816 | 1,793 | 1,802 | +2 | +0.1% | 10,100 |
2016/08/05 | 1,800 | 1,805 | 1,790 | 1,800 | -1 | -0.1% | 10,600 |
2016/08/04 | 1,810 | 1,810 | 1,790 | 1,801 | -13 | -0.7% | 20,800 |
2016/08/03 | 1,820 | 1,828 | 1,813 | 1,814 | -24 | -1.3% | 13,400 |
2016/08/02 | 1,836 | 1,855 | 1,827 | 1,838 | +2 | +0.1% | 9,400 |
2016/08/01 | 1,847 | 1,855 | 1,827 | 1,836 | -17 | -0.9% | 14,900 |
2016/07/29 | 1,853 | 1,856 | 1,813 | 1,853 | -18 | -1% | 35,200 |
2016/07/28 | 1,893 | 1,901 | 1,851 | 1,871 | -27 | -1.4% | 20,100 |
2016/07/27 | 1,890 | 1,913 | 1,890 | 1,898 | ±0 | ±0% | 14,000 |
2016/07/26 | 1,902 | 1,919 | 1,880 | 1,898 | -4 | -0.2% | 11,600 |
1951~
2000
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