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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,701 | 1,727 | 1,696 | 1,721 | +12 | +0.7% | 18,400 |
| 2014/08/28 | 1,701 | 1,711 | 1,697 | 1,709 | +5 | +0.3% | 19,100 |
| 2014/08/27 | 1,703 | 1,710 | 1,702 | 1,704 | -10 | -0.6% | 15,700 |
| 2014/08/26 | 1,730 | 1,732 | 1,710 | 1,714 | -12 | -0.7% | 16,900 |
| 2014/08/25 | 1,737 | 1,737 | 1,722 | 1,726 | -11 | -0.6% | 13,900 |
| 2014/08/22 | 1,768 | 1,768 | 1,724 | 1,737 | -4 | -0.2% | 19,200 |
| 2014/08/21 | 1,759 | 1,760 | 1,735 | 1,741 | -11 | -0.6% | 19,500 |
| 2014/08/20 | 1,721 | 1,754 | 1,720 | 1,752 | +31 | +1.8% | 28,700 |
| 2014/08/19 | 1,730 | 1,741 | 1,715 | 1,721 | -9 | -0.5% | 18,100 |
| 2014/08/18 | 1,731 | 1,753 | 1,720 | 1,730 | -6 | -0.3% | 18,100 |
| 2014/08/15 | 1,762 | 1,762 | 1,733 | 1,736 | -26 | -1.5% | 8,700 |
| 2014/08/14 | 1,733 | 1,766 | 1,731 | 1,762 | +29 | +1.7% | 15,800 |
| 2014/08/13 | 1,736 | 1,756 | 1,725 | 1,733 | -21 | -1.2% | 20,900 |
| 2014/08/12 | 1,766 | 1,766 | 1,749 | 1,754 | -12 | -0.7% | 13,700 |
| 2014/08/11 | 1,719 | 1,768 | 1,719 | 1,766 | +47 | +2.7% | 19,000 |
| 2014/08/08 | 1,750 | 1,760 | 1,710 | 1,719 | -31 | -1.8% | 14,100 |
| 2014/08/07 | 1,720 | 1,756 | 1,720 | 1,750 | +17 | +1% | 15,700 |
| 2014/08/06 | 1,744 | 1,750 | 1,726 | 1,733 | -38 | -2.1% | 25,000 |
| 2014/08/05 | 1,800 | 1,812 | 1,769 | 1,771 | -32 | -1.8% | 25,500 |
| 2014/08/04 | 1,815 | 1,815 | 1,800 | 1,803 | -21 | -1.2% | 11,600 |
| 2014/08/01 | 1,818 | 1,845 | 1,818 | 1,824 | -23 | -1.2% | 20,300 |
| 2014/07/31 | 1,863 | 1,870 | 1,842 | 1,847 | -16 | -0.9% | 15,600 |
| 2014/07/30 | 1,863 | 1,880 | 1,862 | 1,863 | ±0 | ±0% | 27,900 |
| 2014/07/29 | 1,812 | 1,870 | 1,812 | 1,863 | +51 | +2.8% | 41,500 |
| 2014/07/28 | 1,818 | 1,826 | 1,809 | 1,812 | -6 | -0.3% | 13,300 |
| 2014/07/25 | 1,793 | 1,818 | 1,793 | 1,818 | +10 | +0.6% | 17,300 |
| 2014/07/24 | 1,800 | 1,810 | 1,779 | 1,808 | +7 | +0.4% | 16,100 |
| 2014/07/23 | 1,792 | 1,809 | 1,771 | 1,801 | +13 | +0.7% | 28,600 |
| 2014/07/22 | 1,750 | 1,802 | 1,740 | 1,788 | +20 | +1.1% | 30,700 |
| 2014/07/18 | 1,791 | 1,791 | 1,752 | 1,768 | -23 | -1.3% | 14,400 |
| 2014/07/17 | 1,792 | 1,820 | 1,780 | 1,791 | +17 | +1% | 42,400 |
| 2014/07/16 | 1,747 | 1,781 | 1,735 | 1,774 | +47 | +2.7% | 53,200 |
| 2014/07/15 | 1,748 | 1,750 | 1,723 | 1,727 | -10 | -0.6% | 21,600 |
| 2014/07/14 | 1,717 | 1,740 | 1,717 | 1,737 | -2 | -0.1% | 19,500 |
| 2014/07/11 | 1,718 | 1,740 | 1,701 | 1,739 | +11 | +0.6% | 23,500 |
| 2014/07/10 | 1,745 | 1,745 | 1,727 | 1,728 | -15 | -0.9% | 16,800 |
| 2014/07/09 | 1,720 | 1,750 | 1,717 | 1,743 | -7 | -0.4% | 17,100 |
| 2014/07/08 | 1,750 | 1,754 | 1,718 | 1,750 | +14 | +0.8% | 31,700 |
| 2014/07/07 | 1,735 | 1,777 | 1,730 | 1,736 | +8 | +0.5% | 67,900 |
| 2014/07/04 | 1,752 | 1,762 | 1,695 | 1,728 | +116 | +7.2% | 178,900 |
| 2014/07/03 | 1,603 | 1,614 | 1,593 | 1,612 | +9 | +0.6% | 18,500 |
| 2014/07/02 | 1,605 | 1,609 | 1,598 | 1,603 | +4 | +0.3% | 20,600 |
| 2014/07/01 | 1,590 | 1,615 | 1,580 | 1,599 | +7 | +0.4% | 34,500 |
| 2014/06/30 | 1,558 | 1,598 | 1,556 | 1,592 | +24 | +1.5% | 27,300 |
| 2014/06/27 | 1,591 | 1,595 | 1,560 | 1,568 | -36 | -2.2% | 42,200 |
| 2014/06/26 | 1,601 | 1,625 | 1,578 | 1,604 | -60 | -3.6% | 94,900 |
| 2014/06/25 | 1,660 | 1,674 | 1,660 | 1,664 | -5 | -0.3% | 58,600 |
| 2014/06/24 | 1,650 | 1,671 | 1,648 | 1,669 | +23 | +1.4% | 45,000 |
| 2014/06/23 | 1,642 | 1,649 | 1,641 | 1,646 | +6 | +0.4% | 21,200 |
| 2014/06/20 | 1,645 | 1,646 | 1,634 | 1,640 | +4 | +0.2% | 20,000 |
2501～
2550
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
