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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,743 | 1,743 | 1,730 | 1,737 | +8 | +0.5% | 14,200 |
| 2014/09/18 | 1,722 | 1,731 | 1,722 | 1,729 | +5 | +0.3% | 13,800 |
| 2014/09/17 | 1,733 | 1,741 | 1,721 | 1,724 | -1 | -0.1% | 9,900 |
| 2014/09/16 | 1,710 | 1,729 | 1,710 | 1,725 | +15 | +0.9% | 11,300 |
| 2014/09/12 | 1,710 | 1,712 | 1,701 | 1,710 | +8 | +0.5% | 19,900 |
| 2014/09/11 | 1,716 | 1,716 | 1,702 | 1,702 | -12 | -0.7% | 4,800 |
| 2014/09/10 | 1,700 | 1,715 | 1,698 | 1,714 | +10 | +0.6% | 9,700 |
| 2014/09/09 | 1,708 | 1,718 | 1,704 | 1,704 | -4 | -0.2% | 4,600 |
| 2014/09/08 | 1,733 | 1,733 | 1,702 | 1,708 | +6 | +0.4% | 7,900 |
| 2014/09/05 | 1,700 | 1,708 | 1,698 | 1,702 | +4 | +0.2% | 9,100 |
| 2014/09/04 | 1,713 | 1,718 | 1,698 | 1,698 | -13 | -0.8% | 6,500 |
| 2014/09/03 | 1,700 | 1,720 | 1,700 | 1,711 | +11 | +0.6% | 11,400 |
| 2014/09/02 | 1,701 | 1,711 | 1,696 | 1,700 | ±0 | ±0% | 13,900 |
| 2014/09/01 | 1,711 | 1,717 | 1,698 | 1,700 | -21 | -1.2% | 10,600 |
| 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 |
2651～
2700
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 | 297,400円 | +3.9% | +2.7% | 4.20% | 15.03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 | 386,000円 | +7.6% | -3.1% | 3.89% | 9.35倍 | 0.84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 | 318,000円 | +1.1% | +11.0% | 3.62% | 11.22倍 | 1.22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 | 108,500円 | +1.1% | +0.1% | 3.96% | 9.02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
