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 |
---|---|---|---|---|---|---|---|
2016/07/25 | 1,896 | 1,929 | 1,893 | 1,902 | -9 | -0.5% | 9,300 |
2016/07/22 | 1,915 | 1,915 | 1,896 | 1,911 | -13 | -0.7% | 11,400 |
2016/07/21 | 1,939 | 1,964 | 1,917 | 1,924 | ±0 | ±0% | 15,400 |
2016/07/20 | 1,903 | 1,939 | 1,877 | 1,924 | +21 | +1.1% | 11,700 |
2016/07/19 | 1,937 | 1,945 | 1,865 | 1,903 | -34 | -1.8% | 24,600 |
2016/07/15 | 1,935 | 1,975 | 1,920 | 1,937 | +2 | +0.1% | 18,800 |
2016/07/14 | 1,926 | 1,954 | 1,921 | 1,935 | ±0 | ±0% | 15,500 |
2016/07/13 | 1,940 | 1,969 | 1,933 | 1,935 | +16 | +0.8% | 14,800 |
2016/07/12 | 1,890 | 1,942 | 1,890 | 1,919 | +50 | +2.7% | 27,900 |
2016/07/11 | 1,819 | 1,884 | 1,819 | 1,869 | +51 | +2.8% | 19,000 |
2016/07/08 | 1,856 | 1,869 | 1,816 | 1,818 | -48 | -2.6% | 19,000 |
2016/07/07 | 1,872 | 1,895 | 1,860 | 1,866 | -6 | -0.3% | 15,300 |
2016/07/06 | 1,888 | 1,888 | 1,860 | 1,872 | -32 | -1.7% | 23,000 |
2016/07/05 | 1,912 | 1,912 | 1,885 | 1,904 | -8 | -0.4% | 13,700 |
2016/07/04 | 1,916 | 1,922 | 1,905 | 1,912 | -6 | -0.3% | 12,900 |
2016/07/01 | 1,930 | 1,942 | 1,909 | 1,918 | -15 | -0.8% | 13,000 |
2016/06/30 | 1,945 | 1,970 | 1,933 | 1,933 | -12 | -0.6% | 18,500 |
2016/06/29 | 1,970 | 1,970 | 1,933 | 1,945 | +8 | +0.4% | 24,700 |
2016/06/28 | 1,951 | 1,951 | 1,884 | 1,937 | -72 | -3.6% | 89,400 |
2016/06/27 | 2,033 | 2,080 | 1,990 | 2,009 | -8 | -0.4% | 105,300 |
2016/06/24 | 2,186 | 2,188 | 1,991 | 2,017 | -179 | -8.2% | 111,500 |
2016/06/23 | 2,188 | 2,199 | 2,180 | 2,196 | -18 | -0.8% | 52,900 |
2016/06/22 | 2,226 | 2,242 | 2,201 | 2,214 | -38 | -1.7% | 109,500 |
2016/06/21 | 2,230 | 2,262 | 2,220 | 2,252 | +24 | +1.1% | 31,000 |
2016/06/20 | 2,217 | 2,233 | 2,216 | 2,228 | +35 | +1.6% | 15,500 |
2016/06/17 | 2,179 | 2,250 | 2,179 | 2,193 | +28 | +1.3% | 31,200 |
2016/06/16 | 2,350 | 2,350 | 2,145 | 2,165 | -265 | -10.9% | 92,100 |
2016/06/15 | 2,423 | 2,453 | 2,411 | 2,430 | -6 | -0.2% | 16,900 |
2016/06/14 | 2,460 | 2,479 | 2,425 | 2,436 | -29 | -1.2% | 18,200 |
2016/06/13 | 2,508 | 2,524 | 2,463 | 2,465 | -70 | -2.8% | 26,500 |
2016/06/10 | 2,560 | 2,562 | 2,532 | 2,535 | +8 | +0.3% | 39,400 |
2016/06/09 | 2,516 | 2,527 | 2,506 | 2,527 | +11 | +0.4% | 10,600 |
2016/06/08 | 2,494 | 2,518 | 2,486 | 2,516 | +23 | +0.9% | 16,500 |
2016/06/07 | 2,464 | 2,493 | 2,464 | 2,493 | +41 | +1.7% | 7,200 |
2016/06/06 | 2,438 | 2,456 | 2,431 | 2,452 | -7 | -0.3% | 10,400 |
2016/06/03 | 2,435 | 2,459 | 2,431 | 2,459 | +32 | +1.3% | 9,800 |
2016/06/02 | 2,446 | 2,454 | 2,423 | 2,427 | -25 | -1% | 15,100 |
2016/06/01 | 2,445 | 2,476 | 2,445 | 2,452 | -13 | -0.5% | 15,700 |
2016/05/31 | 2,425 | 2,465 | 2,420 | 2,465 | +45 | +1.9% | 18,600 |
2016/05/30 | 2,392 | 2,423 | 2,392 | 2,420 | +28 | +1.2% | 25,500 |
2016/05/27 | 2,370 | 2,398 | 2,365 | 2,392 | +27 | +1.1% | 18,000 |
2016/05/26 | 2,373 | 2,374 | 2,364 | 2,365 | +2 | +0.1% | 12,800 |
2016/05/25 | 2,362 | 2,371 | 2,360 | 2,363 | +11 | +0.5% | 10,200 |
2016/05/24 | 2,345 | 2,359 | 2,338 | 2,352 | +5 | +0.2% | 8,400 |
2016/05/23 | 2,349 | 2,355 | 2,320 | 2,347 | ±0 | ±0% | 16,600 |
2016/05/20 | 2,328 | 2,347 | 2,325 | 2,347 | +21 | +0.9% | 13,300 |
2016/05/19 | 2,310 | 2,332 | 2,310 | 2,326 | +16 | +0.7% | 8,000 |
2016/05/18 | 2,334 | 2,334 | 2,305 | 2,310 | -23 | -1% | 8,300 |
2016/05/17 | 2,318 | 2,333 | 2,302 | 2,333 | +25 | +1.1% | 6,700 |
2016/05/16 | 2,303 | 2,323 | 2,300 | 2,308 | +8 | +0.3% | 6,800 |
2001~
2050
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