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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,400 | 1,409 | 1,394 | 1,394 | -9 | -0.6% | 14,400 |
| 2014/01/22 | 1,408 | 1,408 | 1,397 | 1,403 | +1 | +0.1% | 9,600 |
| 2014/01/21 | 1,400 | 1,406 | 1,397 | 1,402 | -1 | -0.1% | 12,500 |
| 2014/01/20 | 1,425 | 1,435 | 1,377 | 1,403 | -14 | -1% | 46,700 |
| 2014/01/17 | 1,417 | 1,424 | 1,402 | 1,417 | +11 | +0.8% | 5,100 |
| 2014/01/16 | 1,415 | 1,429 | 1,401 | 1,406 | -1 | -0.1% | 16,400 |
| 2014/01/15 | 1,392 | 1,408 | 1,392 | 1,407 | +15 | +1.1% | 11,600 |
| 2014/01/14 | 1,400 | 1,410 | 1,385 | 1,392 | -20 | -1.4% | 21,900 |
| 2014/01/10 | 1,417 | 1,429 | 1,401 | 1,412 | -13 | -0.9% | 23,800 |
| 2014/01/09 | 1,432 | 1,441 | 1,414 | 1,425 | ±0 | ±0% | 26,500 |
| 2014/01/08 | 1,415 | 1,425 | 1,392 | 1,425 | +16 | +1.1% | 39,400 |
| 2014/01/07 | 1,450 | 1,456 | 1,408 | 1,409 | -64 | -4.3% | 64,400 |
| 2014/01/06 | 1,400 | 1,600 | 1,396 | 1,473 | +83 | +6% | 262,700 |
| 2013/12/30 | 1,383 | 1,392 | 1,379 | 1,390 | +7 | +0.5% | 15,500 |
| 2013/12/27 | 1,375 | 1,390 | 1,373 | 1,383 | +8 | +0.6% | 11,000 |
| 2013/12/26 | 1,370 | 1,380 | 1,368 | 1,375 | +5 | +0.4% | 13,600 |
| 2013/12/25 | 1,364 | 1,370 | 1,361 | 1,370 | +2 | +0.1% | 26,500 |
| 2013/12/24 | 1,366 | 1,371 | 1,363 | 1,368 | -1 | -0.1% | 31,000 |
| 2013/12/20 | 1,370 | 1,372 | 1,364 | 1,369 | +1 | +0.1% | 40,800 |
| 2013/12/19 | 1,366 | 1,370 | 1,365 | 1,368 | -4 | -0.3% | 25,500 |
| 2013/12/18 | 1,370 | 1,374 | 1,365 | 1,372 | -1 | -0.1% | 20,000 |
| 2013/12/17 | 1,374 | 1,377 | 1,370 | 1,373 | ±0 | ±0% | 26,300 |
| 2013/12/16 | 1,380 | 1,386 | 1,373 | 1,373 | -7 | -0.5% | 17,000 |
| 2013/12/13 | 1,380 | 1,387 | 1,380 | 1,380 | -3 | -0.2% | 37,500 |
| 2013/12/12 | 1,390 | 1,390 | 1,381 | 1,383 | -1 | -0.1% | 8,900 |
| 2013/12/11 | 1,388 | 1,391 | 1,382 | 1,384 | -3 | -0.2% | 11,000 |
| 2013/12/10 | 1,398 | 1,399 | 1,387 | 1,387 | -8 | -0.6% | 19,800 |
| 2013/12/09 | 1,390 | 1,396 | 1,385 | 1,395 | +1 | +0.1% | 15,900 |
| 2013/12/06 | 1,388 | 1,397 | 1,388 | 1,394 | +6 | +0.4% | 9,200 |
| 2013/12/05 | 1,388 | 1,395 | 1,388 | 1,388 | ±0 | ±0% | 7,800 |
| 2013/12/04 | 1,387 | 1,394 | 1,383 | 1,388 | ±0 | ±0% | 13,400 |
| 2013/12/03 | 1,390 | 1,392 | 1,388 | 1,388 | -2 | -0.1% | 9,800 |
| 2013/12/02 | 1,390 | 1,394 | 1,389 | 1,390 | -1 | -0.1% | 5,300 |
| 2013/11/29 | 1,393 | 1,396 | 1,390 | 1,391 | -2 | -0.1% | 8,000 |
| 2013/11/28 | 1,394 | 1,395 | 1,391 | 1,393 | -1 | -0.1% | 6,800 |
| 2013/11/27 | 1,391 | 1,397 | 1,391 | 1,394 | +2 | +0.1% | 2,900 |
| 2013/11/26 | 1,395 | 1,398 | 1,392 | 1,392 | -6 | -0.4% | 11,500 |
| 2013/11/25 | 1,396 | 1,398 | 1,391 | 1,398 | +2 | +0.1% | 11,200 |
| 2013/11/22 | 1,394 | 1,399 | 1,391 | 1,396 | -3 | -0.2% | 7,700 |
| 2013/11/21 | 1,400 | 1,400 | 1,393 | 1,399 | +3 | +0.2% | 9,600 |
| 2013/11/20 | 1,394 | 1,398 | 1,392 | 1,396 | +2 | +0.1% | 5,500 |
| 2013/11/19 | 1,392 | 1,398 | 1,391 | 1,394 | ±0 | ±0% | 5,300 |
| 2013/11/18 | 1,400 | 1,400 | 1,391 | 1,394 | -2 | -0.1% | 5,300 |
| 2013/11/15 | 1,390 | 1,400 | 1,387 | 1,396 | +4 | +0.3% | 14,000 |
| 2013/11/14 | 1,381 | 1,395 | 1,381 | 1,392 | +8 | +0.6% | 5,300 |
| 2013/11/13 | 1,400 | 1,400 | 1,380 | 1,384 | -11 | -0.8% | 2,700 |
| 2013/11/12 | 1,370 | 1,395 | 1,370 | 1,395 | +17 | +1.2% | 7,600 |
| 2013/11/11 | 1,377 | 1,386 | 1,370 | 1,378 | +1 | +0.1% | 4,900 |
| 2013/11/08 | 1,368 | 1,385 | 1,365 | 1,377 | +8 | +0.6% | 6,900 |
| 2013/11/07 | 1,369 | 1,378 | 1,368 | 1,369 | -17 | -1.2% | 6,800 |
2651～
2700
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
