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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,375 | 1,390 | 1,367 | 1,386 | +9 | +0.7% | 6,400 |
| 2013/11/05 | 1,395 | 1,395 | 1,376 | 1,377 | -6 | -0.4% | 6,700 |
| 2013/11/01 | 1,404 | 1,404 | 1,382 | 1,383 | -21 | -1.5% | 6,000 |
| 2013/10/31 | 1,400 | 1,406 | 1,392 | 1,404 | +4 | +0.3% | 2,800 |
| 2013/10/30 | 1,405 | 1,406 | 1,395 | 1,400 | +6 | +0.4% | 6,300 |
| 2013/10/29 | 1,405 | 1,405 | 1,390 | 1,394 | -12 | -0.9% | 3,700 |
| 2013/10/28 | 1,392 | 1,406 | 1,392 | 1,406 | +8 | +0.6% | 5,700 |
| 2013/10/25 | 1,406 | 1,406 | 1,386 | 1,398 | -5 | -0.4% | 8,400 |
| 2013/10/24 | 1,389 | 1,405 | 1,389 | 1,403 | +13 | +0.9% | 5,500 |
| 2013/10/23 | 1,397 | 1,400 | 1,390 | 1,390 | -7 | -0.5% | 6,500 |
| 2013/10/22 | 1,400 | 1,401 | 1,390 | 1,397 | +2 | +0.1% | 3,500 |
| 2013/10/21 | 1,401 | 1,401 | 1,386 | 1,395 | -3 | -0.2% | 9,200 |
| 2013/10/18 | 1,398 | 1,399 | 1,393 | 1,398 | ±0 | ±0% | 4,500 |
| 2013/10/17 | 1,393 | 1,398 | 1,391 | 1,398 | +10 | +0.7% | 4,600 |
| 2013/10/16 | 1,373 | 1,391 | 1,372 | 1,388 | +11 | +0.8% | 4,200 |
| 2013/10/15 | 1,379 | 1,386 | 1,372 | 1,377 | +1 | +0.1% | 8,200 |
| 2013/10/11 | 1,371 | 1,377 | 1,369 | 1,376 | +6 | +0.4% | 6,400 |
| 2013/10/10 | 1,369 | 1,379 | 1,364 | 1,370 | -8 | -0.6% | 6,200 |
| 2013/10/09 | 1,367 | 1,378 | 1,365 | 1,378 | +6 | +0.4% | 5,500 |
| 2013/10/08 | 1,370 | 1,375 | 1,366 | 1,372 | +2 | +0.1% | 4,200 |
| 2013/10/07 | 1,380 | 1,380 | 1,370 | 1,370 | -13 | -0.9% | 7,000 |
| 2013/10/04 | 1,382 | 1,386 | 1,380 | 1,383 | -2 | -0.1% | 5,300 |
| 2013/10/03 | 1,392 | 1,403 | 1,385 | 1,385 | -10 | -0.7% | 7,500 |
| 2013/10/02 | 1,399 | 1,400 | 1,394 | 1,395 | -1 | -0.1% | 7,500 |
| 2013/10/01 | 1,394 | 1,399 | 1,392 | 1,396 | +2 | +0.1% | 6,900 |
| 2013/09/30 | 1,405 | 1,405 | 1,390 | 1,394 | -3 | -0.2% | 5,000 |
| 2013/09/27 | 1,395 | 1,406 | 1,390 | 1,397 | +4 | +0.3% | 11,000 |
| 2013/09/26 | 1,385 | 1,393 | 1,385 | 1,393 | +5 | +0.4% | 3,500 |
| 2013/09/25 | 1,381 | 1,390 | 1,379 | 1,388 | +5 | +0.4% | 6,700 |
| 2013/09/24 | 1,381 | 1,392 | 1,380 | 1,383 | -8 | -0.6% | 10,100 |
| 2013/09/20 | 1,393 | 1,393 | 1,380 | 1,391 | +13 | +0.9% | 13,300 |
| 2013/09/19 | 1,373 | 1,380 | 1,372 | 1,378 | +5 | +0.4% | 13,200 |
| 2013/09/18 | 1,373 | 1,374 | 1,370 | 1,373 | ±0 | ±0% | 12,500 |
| 2013/09/17 | 1,374 | 1,378 | 1,370 | 1,373 | -3 | -0.2% | 10,000 |
| 2013/09/13 | 1,371 | 1,380 | 1,371 | 1,376 | -6 | -0.4% | 17,100 |
| 2013/09/12 | 1,380 | 1,390 | 1,376 | 1,382 | -2 | -0.1% | 8,300 |
| 2013/09/11 | 1,380 | 1,390 | 1,373 | 1,384 | -1 | -0.1% | 10,900 |
| 2013/09/10 | 1,385 | 1,388 | 1,370 | 1,385 | +8 | +0.6% | 10,500 |
| 2013/09/09 | 1,372 | 1,387 | 1,372 | 1,377 | -3 | -0.2% | 8,100 |
| 2013/09/06 | 1,369 | 1,380 | 1,369 | 1,380 | -2 | -0.1% | 3,000 |
| 2013/09/05 | 1,384 | 1,386 | 1,372 | 1,382 | +10 | +0.7% | 2,600 |
| 2013/09/04 | 1,360 | 1,378 | 1,360 | 1,372 | -12 | -0.9% | 3,900 |
| 2013/09/03 | 1,388 | 1,388 | 1,375 | 1,384 | +29 | +2.1% | 3,200 |
| 2013/09/02 | 1,350 | 1,363 | 1,350 | 1,355 | -15 | -1.1% | 3,700 |
| 2013/08/30 | 1,373 | 1,379 | 1,370 | 1,370 | -3 | -0.2% | 10,900 |
| 2013/08/29 | 1,377 | 1,377 | 1,373 | 1,373 | -2 | -0.1% | 2,800 |
| 2013/08/28 | 1,375 | 1,376 | 1,372 | 1,375 | -10 | -0.7% | 5,500 |
| 2013/08/27 | 1,390 | 1,390 | 1,379 | 1,385 | +1 | +0.1% | 1,900 |
| 2013/08/26 | 1,399 | 1,399 | 1,380 | 1,384 | -14 | -1% | 7,200 |
| 2013/08/23 | 1,400 | 1,400 | 1,386 | 1,398 | +6 | +0.4% | 6,800 |
2701～
2750
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
