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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,789 | 1,789 | 1,763 | 1,775 | +2 | +0.1% | 9,600 |
| 2015/01/29 | 1,765 | 1,792 | 1,755 | 1,773 | -20 | -1.1% | 8,200 |
| 2015/01/28 | 1,791 | 1,795 | 1,781 | 1,793 | -1 | -0.1% | 11,600 |
| 2015/01/27 | 1,780 | 1,817 | 1,750 | 1,794 | +41 | +2.3% | 28,400 |
| 2015/01/26 | 1,782 | 1,788 | 1,713 | 1,753 | -36 | -2% | 47,100 |
| 2015/01/23 | 1,748 | 1,800 | 1,740 | 1,789 | +59 | +3.4% | 32,800 |
| 2015/01/22 | 1,720 | 1,730 | 1,717 | 1,730 | +13 | +0.8% | 11,800 |
| 2015/01/21 | 1,710 | 1,720 | 1,704 | 1,717 | +6 | +0.4% | 13,200 |
| 2015/01/20 | 1,701 | 1,715 | 1,701 | 1,711 | +10 | +0.6% | 9,700 |
| 2015/01/19 | 1,710 | 1,710 | 1,691 | 1,701 | +21 | +1.3% | 5,500 |
| 2015/01/16 | 1,688 | 1,688 | 1,665 | 1,680 | -14 | -0.8% | 9,900 |
| 2015/01/15 | 1,668 | 1,694 | 1,668 | 1,694 | +18 | +1.1% | 5,400 |
| 2015/01/14 | 1,678 | 1,685 | 1,672 | 1,676 | -7 | -0.4% | 6,200 |
| 2015/01/13 | 1,695 | 1,695 | 1,674 | 1,683 | -13 | -0.8% | 16,200 |
| 2015/01/09 | 1,690 | 1,700 | 1,689 | 1,696 | +14 | +0.8% | 6,900 |
| 2015/01/08 | 1,686 | 1,688 | 1,680 | 1,682 | +1 | +0.1% | 6,900 |
| 2015/01/07 | 1,685 | 1,695 | 1,681 | 1,681 | -12 | -0.7% | 9,700 |
| 2015/01/06 | 1,698 | 1,704 | 1,691 | 1,693 | -27 | -1.6% | 14,900 |
| 2015/01/05 | 1,725 | 1,725 | 1,708 | 1,720 | +1 | +0.1% | 6,000 |
| 2014/12/30 | 1,728 | 1,728 | 1,719 | 1,719 | -7 | -0.4% | 8,400 |
| 2014/12/29 | 1,729 | 1,729 | 1,718 | 1,726 | +10 | +0.6% | 7,300 |
| 2014/12/26 | 1,710 | 1,726 | 1,704 | 1,716 | -10 | -0.6% | 9,900 |
| 2014/12/25 | 1,725 | 1,742 | 1,723 | 1,726 | +1 | +0.1% | 11,900 |
| 2014/12/24 | 1,725 | 1,733 | 1,720 | 1,725 | +1 | +0.1% | 9,800 |
| 2014/12/22 | 1,735 | 1,744 | 1,720 | 1,724 | -5 | -0.3% | 12,400 |
| 2014/12/19 | 1,735 | 1,740 | 1,715 | 1,729 | +12 | +0.7% | 11,600 |
| 2014/12/18 | 1,721 | 1,721 | 1,708 | 1,717 | +14 | +0.8% | 7,800 |
| 2014/12/17 | 1,708 | 1,716 | 1,701 | 1,703 | -7 | -0.4% | 12,600 |
| 2014/12/16 | 1,722 | 1,755 | 1,705 | 1,710 | -11 | -0.6% | 15,200 |
| 2014/12/15 | 1,735 | 1,745 | 1,721 | 1,721 | -20 | -1.1% | 13,400 |
| 2014/12/12 | 1,745 | 1,760 | 1,740 | 1,741 | -15 | -0.9% | 20,400 |
| 2014/12/11 | 1,763 | 1,765 | 1,751 | 1,756 | -4 | -0.2% | 9,800 |
| 2014/12/10 | 1,759 | 1,760 | 1,748 | 1,760 | +2 | +0.1% | 20,500 |
| 2014/12/09 | 1,736 | 1,759 | 1,736 | 1,758 | +15 | +0.9% | 9,500 |
| 2014/12/08 | 1,750 | 1,770 | 1,734 | 1,743 | -6 | -0.3% | 19,500 |
| 2014/12/05 | 1,746 | 1,750 | 1,740 | 1,749 | +7 | +0.4% | 9,600 |
| 2014/12/04 | 1,735 | 1,745 | 1,735 | 1,742 | +8 | +0.5% | 7,800 |
| 2014/12/03 | 1,735 | 1,743 | 1,731 | 1,734 | -3 | -0.2% | 9,400 |
| 2014/12/02 | 1,730 | 1,738 | 1,722 | 1,737 | +13 | +0.8% | 8,000 |
| 2014/12/01 | 1,720 | 1,730 | 1,716 | 1,724 | +4 | +0.2% | 12,100 |
| 2014/11/28 | 1,701 | 1,724 | 1,701 | 1,720 | +19 | +1.1% | 10,500 |
| 2014/11/27 | 1,714 | 1,730 | 1,701 | 1,701 | -12 | -0.7% | 10,000 |
| 2014/11/26 | 1,711 | 1,717 | 1,711 | 1,713 | +1 | +0.1% | 4,900 |
| 2014/11/25 | 1,711 | 1,721 | 1,706 | 1,712 | +11 | +0.6% | 10,400 |
| 2014/11/21 | 1,720 | 1,720 | 1,701 | 1,701 | -10 | -0.6% | 11,000 |
| 2014/11/20 | 1,710 | 1,729 | 1,704 | 1,711 | +17 | +1% | 10,200 |
| 2014/11/19 | 1,702 | 1,705 | 1,694 | 1,694 | -13 | -0.8% | 5,400 |
| 2014/11/18 | 1,691 | 1,710 | 1,691 | 1,707 | +16 | +0.9% | 8,200 |
| 2014/11/17 | 1,698 | 1,709 | 1,691 | 1,691 | -26 | -1.5% | 10,000 |
| 2014/11/14 | 1,729 | 1,729 | 1,700 | 1,717 | +14 | +0.8% | 14,600 |
2401～
2450
件表示中 / 6839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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69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 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
