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 |
---|---|---|---|---|---|---|---|
2015/07/14 | 2,740 | 2,830 | 2,734 | 2,801 | +104 | +3.9% | 86,400 |
2015/07/13 | 2,673 | 2,698 | 2,652 | 2,697 | +50 | +1.9% | 23,200 |
2015/07/10 | 2,742 | 2,742 | 2,626 | 2,647 | -96 | -3.5% | 84,300 |
2015/07/09 | 2,562 | 2,745 | 2,524 | 2,743 | +81 | +3% | 120,300 |
2015/07/08 | 2,676 | 2,748 | 2,650 | 2,662 | -11 | -0.4% | 140,200 |
2015/07/07 | 2,601 | 2,685 | 2,590 | 2,673 | +172 | +6.9% | 193,600 |
2015/07/06 | 2,505 | 2,556 | 2,490 | 2,501 | -68 | -2.6% | 56,200 |
2015/07/03 | 2,610 | 2,620 | 2,557 | 2,569 | -91 | -3.4% | 76,300 |
2015/07/02 | 2,603 | 2,660 | 2,603 | 2,660 | +68 | +2.6% | 56,800 |
2015/07/01 | 2,570 | 2,609 | 2,545 | 2,592 | +34 | +1.3% | 44,300 |
2015/06/30 | 2,530 | 2,584 | 2,530 | 2,558 | +24 | +0.9% | 37,400 |
2015/06/29 | 2,522 | 2,580 | 2,522 | 2,534 | -88 | -3.4% | 55,000 |
2015/06/26 | 2,590 | 2,623 | 2,554 | 2,622 | -10 | -0.4% | 115,200 |
2015/06/25 | 2,699 | 2,699 | 2,620 | 2,632 | -72 | -2.7% | 152,100 |
2015/06/24 | 2,700 | 2,729 | 2,699 | 2,704 | +34 | +1.3% | 54,200 |
2015/06/23 | 2,615 | 2,670 | 2,611 | 2,670 | +62 | +2.4% | 47,200 |
2015/06/22 | 2,565 | 2,609 | 2,565 | 2,608 | +52 | +2% | 41,000 |
2015/06/19 | 2,552 | 2,564 | 2,532 | 2,556 | +29 | +1.1% | 43,700 |
2015/06/18 | 2,526 | 2,548 | 2,525 | 2,527 | +1 | ±0% | 25,000 |
2015/06/17 | 2,536 | 2,549 | 2,526 | 2,526 | -10 | -0.4% | 17,700 |
2015/06/16 | 2,556 | 2,560 | 2,520 | 2,536 | -25 | -1% | 34,600 |
2015/06/15 | 2,567 | 2,569 | 2,554 | 2,561 | -6 | -0.2% | 17,800 |
2015/06/12 | 2,550 | 2,568 | 2,537 | 2,567 | +23 | +0.9% | 29,400 |
2015/06/11 | 2,575 | 2,580 | 2,535 | 2,544 | -15 | -0.6% | 33,200 |
2015/06/10 | 2,550 | 2,572 | 2,536 | 2,559 | +29 | +1.1% | 32,800 |
2015/06/09 | 2,539 | 2,546 | 2,527 | 2,530 | -9 | -0.4% | 38,100 |
2015/06/08 | 2,510 | 2,550 | 2,510 | 2,539 | +39 | +1.6% | 41,100 |
2015/06/05 | 2,489 | 2,500 | 2,480 | 2,500 | +22 | +0.9% | 30,800 |
2015/06/04 | 2,456 | 2,490 | 2,456 | 2,478 | +22 | +0.9% | 28,700 |
2015/06/03 | 2,434 | 2,458 | 2,423 | 2,456 | +27 | +1.1% | 16,000 |
2015/06/02 | 2,449 | 2,450 | 2,425 | 2,429 | -24 | -1% | 29,300 |
2015/06/01 | 2,450 | 2,462 | 2,440 | 2,453 | +3 | +0.1% | 19,700 |
2015/05/29 | 2,477 | 2,480 | 2,450 | 2,450 | -21 | -0.8% | 20,100 |
2015/05/28 | 2,487 | 2,491 | 2,463 | 2,471 | -11 | -0.4% | 29,500 |
2015/05/27 | 2,480 | 2,489 | 2,477 | 2,482 | +3 | +0.1% | 16,900 |
2015/05/26 | 2,460 | 2,488 | 2,448 | 2,479 | +22 | +0.9% | 17,000 |
2015/05/25 | 2,455 | 2,458 | 2,438 | 2,457 | -4 | -0.2% | 13,600 |
2015/05/22 | 2,479 | 2,479 | 2,450 | 2,461 | -19 | -0.8% | 13,500 |
2015/05/21 | 2,447 | 2,480 | 2,447 | 2,480 | +33 | +1.3% | 27,900 |
2015/05/20 | 2,411 | 2,447 | 2,411 | 2,447 | +39 | +1.6% | 20,200 |
2015/05/19 | 2,411 | 2,419 | 2,400 | 2,408 | -3 | -0.1% | 14,200 |
2015/05/18 | 2,400 | 2,414 | 2,392 | 2,411 | +24 | +1% | 10,700 |
2015/05/15 | 2,404 | 2,414 | 2,387 | 2,387 | -17 | -0.7% | 12,500 |
2015/05/14 | 2,439 | 2,450 | 2,400 | 2,404 | -35 | -1.4% | 21,900 |
2015/05/13 | 2,450 | 2,450 | 2,414 | 2,439 | -11 | -0.4% | 28,200 |
2015/05/12 | 2,402 | 2,450 | 2,401 | 2,450 | +58 | +2.4% | 36,900 |
2015/05/11 | 2,371 | 2,398 | 2,343 | 2,392 | +71 | +3.1% | 18,100 |
2015/05/08 | 2,287 | 2,349 | 2,260 | 2,321 | +22 | +1% | 33,900 |
2015/05/07 | 2,301 | 2,338 | 2,296 | 2,299 | -44 | -1.9% | 23,800 |
2015/05/01 | 2,351 | 2,373 | 2,331 | 2,343 | -29 | -1.2% | 38,700 |
2251~
2300
件表示中 / 6801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 | 828,000円 | +2.2% | +1.0% | 2.42% | 17.62倍 | 2.88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 | 164,200円 | +4.2% | -12.3% | 2.07% | 21.54倍 | 1.20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 | 790,000円 | +8.1% | +0.8% | 2.97% | 11.77倍 | 2.67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 | 233,100円 | +5.7% | -2.0% | 4.29% | 6.85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