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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,880 | 1,920 | 1,880 | 1,905 | +43 | +2.3% | 30,900 |
| 2015/02/19 | 1,860 | 1,869 | 1,854 | 1,862 | +20 | +1.1% | 21,800 |
| 2015/02/18 | 1,850 | 1,860 | 1,836 | 1,842 | +19 | +1% | 20,900 |
| 2015/02/17 | 1,830 | 1,835 | 1,818 | 1,823 | +6 | +0.3% | 11,000 |
| 2015/02/16 | 1,805 | 1,830 | 1,805 | 1,817 | +14 | +0.8% | 11,500 |
| 2015/02/13 | 1,803 | 1,809 | 1,800 | 1,803 | ±0 | ±0% | 13,000 |
| 2015/02/12 | 1,800 | 1,818 | 1,799 | 1,803 | +6 | +0.3% | 18,300 |
| 2015/02/10 | 1,796 | 1,800 | 1,790 | 1,797 | -2 | -0.1% | 7,700 |
| 2015/02/09 | 1,798 | 1,799 | 1,788 | 1,799 | +12 | +0.7% | 7,500 |
| 2015/02/06 | 1,799 | 1,799 | 1,785 | 1,787 | -12 | -0.7% | 8,400 |
| 2015/02/05 | 1,795 | 1,799 | 1,791 | 1,799 | +8 | +0.4% | 6,000 |
| 2015/02/04 | 1,773 | 1,794 | 1,773 | 1,791 | +18 | +1% | 8,800 |
| 2015/02/03 | 1,779 | 1,798 | 1,773 | 1,773 | -6 | -0.3% | 13,300 |
| 2015/02/02 | 1,771 | 1,798 | 1,765 | 1,779 | +4 | +0.2% | 16,300 |
| 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 |
2551～
2600
件表示中 / 7003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 | 556,000円 | +5.5% | -5.0% | 3.60% | 12.89倍 | 1.85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 |
| 日セラミ | 297,500円 | +3.9% | +2.7% | 4.20% | 15.04倍 | 1.28倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 383,500円 | +7.6% | -3.1% | 3.91% | 9.29倍 | 0.83倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| エスペック | 319,500円 | +1.1% | +11.0% | 3.60% | 11.27倍 | 1.23倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 108,700円 | +1.1% | +0.1% | 3.96% | 9.04倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
