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 |
|---|---|---|---|---|---|---|---|
| 2014/04/28 | 1,593 | 1,596 | 1,588 | 1,596 | +1 | +0.1% | 11,100 |
| 2014/04/25 | 1,584 | 1,599 | 1,580 | 1,595 | +12 | +0.8% | 12,700 |
| 2014/04/24 | 1,579 | 1,590 | 1,579 | 1,583 | +4 | +0.3% | 12,900 |
| 2014/04/23 | 1,568 | 1,580 | 1,567 | 1,579 | +13 | +0.8% | 10,500 |
| 2014/04/22 | 1,565 | 1,575 | 1,564 | 1,566 | -2 | -0.1% | 14,800 |
| 2014/04/21 | 1,560 | 1,580 | 1,560 | 1,568 | -12 | -0.8% | 19,300 |
| 2014/04/18 | 1,596 | 1,600 | 1,561 | 1,580 | -16 | -1% | 18,900 |
| 2014/04/17 | 1,590 | 1,610 | 1,590 | 1,596 | +9 | +0.6% | 24,800 |
| 2014/04/16 | 1,585 | 1,597 | 1,583 | 1,587 | +58 | +3.8% | 31,800 |
| 2014/04/15 | 1,518 | 1,536 | 1,518 | 1,529 | +13 | +0.9% | 9,500 |
| 2014/04/14 | 1,500 | 1,530 | 1,500 | 1,516 | -9 | -0.6% | 6,400 |
| 2014/04/11 | 1,522 | 1,542 | 1,501 | 1,525 | -12 | -0.8% | 18,800 |
| 2014/04/10 | 1,535 | 1,554 | 1,524 | 1,537 | +27 | +1.8% | 7,700 |
| 2014/04/09 | 1,580 | 1,580 | 1,501 | 1,510 | -69 | -4.4% | 22,900 |
| 2014/04/08 | 1,580 | 1,585 | 1,579 | 1,579 | +3 | +0.2% | 18,100 |
| 2014/04/07 | 1,569 | 1,585 | 1,569 | 1,576 | +3 | +0.2% | 21,000 |
| 2014/04/04 | 1,564 | 1,578 | 1,563 | 1,573 | +9 | +0.6% | 15,800 |
| 2014/04/03 | 1,537 | 1,569 | 1,537 | 1,564 | +27 | +1.8% | 21,100 |
| 2014/04/02 | 1,540 | 1,548 | 1,532 | 1,537 | -3 | -0.2% | 17,700 |
| 2014/04/01 | 1,539 | 1,540 | 1,528 | 1,540 | +1 | +0.1% | 15,900 |
| 2014/03/31 | 1,541 | 1,545 | 1,530 | 1,539 | +1 | +0.1% | 23,200 |
| 2014/03/28 | 1,500 | 1,539 | 1,494 | 1,538 | +43 | +2.9% | 29,300 |
| 2014/03/27 | 1,480 | 1,498 | 1,470 | 1,495 | +17 | +1.2% | 18,800 |
| 2014/03/26 | 1,459 | 1,480 | 1,459 | 1,478 | +27 | +1.9% | 23,700 |
| 2014/03/25 | 1,420 | 1,456 | 1,411 | 1,451 | +14 | +1% | 20,700 |
| 2014/03/24 | 1,401 | 1,445 | 1,401 | 1,437 | +36 | +2.6% | 21,700 |
| 2014/03/20 | 1,424 | 1,424 | 1,401 | 1,401 | -14 | -1% | 34,400 |
| 2014/03/19 | 1,415 | 1,420 | 1,408 | 1,415 | -3 | -0.2% | 6,900 |
| 2014/03/18 | 1,418 | 1,420 | 1,412 | 1,418 | +18 | +1.3% | 9,800 |
| 2014/03/17 | 1,408 | 1,418 | 1,400 | 1,400 | -8 | -0.6% | 10,600 |
| 2014/03/14 | 1,410 | 1,424 | 1,401 | 1,408 | -9 | -0.6% | 34,500 |
| 2014/03/13 | 1,408 | 1,425 | 1,408 | 1,417 | +1 | +0.1% | 8,200 |
| 2014/03/12 | 1,417 | 1,423 | 1,411 | 1,416 | -1 | -0.1% | 8,800 |
| 2014/03/11 | 1,415 | 1,425 | 1,410 | 1,417 | +2 | +0.1% | 8,000 |
| 2014/03/10 | 1,427 | 1,427 | 1,413 | 1,415 | -12 | -0.8% | 9,400 |
| 2014/03/07 | 1,420 | 1,428 | 1,417 | 1,427 | +10 | +0.7% | 8,400 |
| 2014/03/06 | 1,399 | 1,418 | 1,394 | 1,417 | +18 | +1.3% | 13,700 |
| 2014/03/05 | 1,419 | 1,420 | 1,398 | 1,399 | -16 | -1.1% | 9,700 |
| 2014/03/04 | 1,386 | 1,419 | 1,386 | 1,415 | +17 | +1.2% | 17,000 |
| 2014/03/03 | 1,414 | 1,414 | 1,391 | 1,398 | -16 | -1.1% | 6,600 |
| 2014/02/28 | 1,429 | 1,429 | 1,409 | 1,414 | +5 | +0.4% | 12,600 |
| 2014/02/27 | 1,393 | 1,416 | 1,390 | 1,409 | +16 | +1.1% | 11,900 |
| 2014/02/26 | 1,393 | 1,406 | 1,393 | 1,393 | -15 | -1.1% | 8,500 |
| 2014/02/25 | 1,409 | 1,417 | 1,400 | 1,408 | +12 | +0.9% | 5,800 |
| 2014/02/24 | 1,407 | 1,419 | 1,387 | 1,396 | -6 | -0.4% | 7,600 |
| 2014/02/21 | 1,410 | 1,410 | 1,388 | 1,402 | +15 | +1.1% | 17,100 |
| 2014/02/20 | 1,396 | 1,396 | 1,373 | 1,387 | -9 | -0.6% | 8,600 |
| 2014/02/19 | 1,390 | 1,401 | 1,390 | 1,396 | -4 | -0.3% | 4,600 |
| 2014/02/18 | 1,391 | 1,404 | 1,380 | 1,400 | +8 | +0.6% | 14,100 |
| 2014/02/17 | 1,380 | 1,394 | 1,372 | 1,392 | +19 | +1.4% | 7,000 |
2751～
2800
件表示中 / 7004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 | 554,000円 | +5.5% | -5.0% | 3.61% | 12.84倍 | 1.84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 |
| ＯＢＡＲＡ－Ｇ | 385,000円 | +7.6% | -3.1% | 3.90% | 9.32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 |
| 日セラミ | 295,000円 | +3.9% | +2.7% | 4.24% | 14.91倍 | 1.27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 |
| エスペック | 319,000円 | +1.1% | +11.0% | 3.61% | 11.25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 | 109,200円 | +1.1% | +0.1% | 3.94% | 9.08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
