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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,428 | 1,437 | 1,428 | 1,430 | +7 | +0.5% | 8,200 |
| 2013/03/28 | 1,430 | 1,430 | 1,423 | 1,423 | -5 | -0.4% | 13,600 |
| 2013/03/27 | 1,450 | 1,450 | 1,428 | 1,428 | +6 | +0.4% | 14,100 |
| 2013/03/26 | 1,420 | 1,427 | 1,418 | 1,422 | +2 | +0.1% | 12,000 |
| 2013/03/25 | 1,425 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 12,600 |
| 2013/03/22 | 1,425 | 1,428 | 1,420 | 1,420 | -4 | -0.3% | 11,900 |
| 2013/03/21 | 1,420 | 1,430 | 1,420 | 1,424 | +16 | +1.1% | 21,700 |
| 2013/03/19 | 1,418 | 1,418 | 1,405 | 1,408 | +5 | +0.4% | 25,300 |
| 2013/03/18 | 1,420 | 1,420 | 1,403 | 1,403 | -17 | -1.2% | 12,100 |
| 2013/03/15 | 1,417 | 1,425 | 1,410 | 1,420 | +13 | +0.9% | 15,900 |
| 2013/03/14 | 1,403 | 1,414 | 1,398 | 1,407 | +8 | +0.6% | 10,500 |
| 2013/03/13 | 1,410 | 1,415 | 1,395 | 1,399 | -6 | -0.4% | 15,000 |
| 2013/03/12 | 1,398 | 1,413 | 1,398 | 1,405 | +12 | +0.9% | 16,000 |
| 2013/03/11 | 1,388 | 1,398 | 1,387 | 1,393 | +13 | +0.9% | 16,100 |
| 2013/03/08 | 1,379 | 1,387 | 1,379 | 1,380 | ±0 | ±0% | 38,200 |
| 2013/03/07 | 1,389 | 1,389 | 1,380 | 1,380 | ±0 | ±0% | 13,300 |
| 2013/03/06 | 1,379 | 1,383 | 1,375 | 1,380 | +1 | +0.1% | 10,000 |
| 2013/03/05 | 1,389 | 1,389 | 1,377 | 1,379 | +3 | +0.2% | 9,000 |
| 2013/03/04 | 1,380 | 1,383 | 1,376 | 1,376 | -2 | -0.1% | 16,100 |
| 2013/03/01 | 1,380 | 1,390 | 1,375 | 1,378 | -3 | -0.2% | 10,800 |
| 2013/02/28 | 1,400 | 1,400 | 1,373 | 1,381 | +9 | +0.7% | 22,300 |
| 2013/02/27 | 1,382 | 1,382 | 1,372 | 1,372 | -9 | -0.7% | 9,800 |
| 2013/02/26 | 1,380 | 1,398 | 1,380 | 1,381 | -8 | -0.6% | 7,800 |
| 2013/02/25 | 1,395 | 1,398 | 1,388 | 1,389 | +4 | +0.3% | 15,200 |
| 2013/02/22 | 1,399 | 1,399 | 1,381 | 1,385 | -13 | -0.9% | 9,000 |
| 2013/02/21 | 1,406 | 1,409 | 1,397 | 1,398 | -1 | -0.1% | 12,700 |
| 2013/02/20 | 1,397 | 1,406 | 1,393 | 1,399 | +9 | +0.6% | 11,700 |
| 2013/02/19 | 1,386 | 1,398 | 1,384 | 1,390 | +2 | +0.1% | 4,800 |
| 2013/02/18 | 1,352 | 1,388 | 1,352 | 1,388 | +35 | +2.6% | 7,100 |
| 2013/02/15 | 1,358 | 1,358 | 1,350 | 1,353 | -7 | -0.5% | 12,400 |
| 2013/02/14 | 1,363 | 1,370 | 1,360 | 1,360 | -3 | -0.2% | 8,500 |
| 2013/02/13 | 1,367 | 1,377 | 1,361 | 1,363 | -12 | -0.9% | 10,200 |
| 2013/02/12 | 1,380 | 1,382 | 1,375 | 1,375 | ±0 | ±0% | 9,400 |
| 2013/02/08 | 1,379 | 1,379 | 1,365 | 1,375 | -4 | -0.3% | 11,600 |
| 2013/02/07 | 1,385 | 1,385 | 1,377 | 1,379 | -8 | -0.6% | 13,700 |
| 2013/02/06 | 1,387 | 1,398 | 1,385 | 1,387 | ±0 | ±0% | 10,600 |
| 2013/02/05 | 1,395 | 1,404 | 1,387 | 1,387 | -13 | -0.9% | 7,800 |
| 2013/02/04 | 1,397 | 1,405 | 1,389 | 1,400 | +16 | +1.2% | 11,700 |
| 2013/02/01 | 1,396 | 1,398 | 1,368 | 1,384 | +18 | +1.3% | 6,800 |
| 2013/01/31 | 1,384 | 1,398 | 1,366 | 1,366 | -16 | -1.2% | 9,700 |
| 2013/01/30 | 1,377 | 1,385 | 1,366 | 1,382 | +6 | +0.4% | 8,500 |
| 2013/01/29 | 1,363 | 1,379 | 1,363 | 1,376 | +5 | +0.4% | 4,300 |
| 2013/01/28 | 1,382 | 1,388 | 1,371 | 1,371 | -9 | -0.7% | 7,100 |
| 2013/01/25 | 1,362 | 1,380 | 1,362 | 1,380 | +19 | +1.4% | 10,500 |
| 2013/01/24 | 1,354 | 1,364 | 1,354 | 1,361 | +5 | +0.4% | 5,600 |
| 2013/01/23 | 1,360 | 1,360 | 1,354 | 1,356 | -10 | -0.7% | 11,600 |
| 2013/01/22 | 1,370 | 1,374 | 1,365 | 1,366 | -4 | -0.3% | 6,900 |
| 2013/01/21 | 1,360 | 1,371 | 1,360 | 1,370 | -2 | -0.1% | 11,500 |
| 2013/01/18 | 1,368 | 1,381 | 1,368 | 1,372 | +5 | +0.4% | 10,700 |
| 2013/01/17 | 1,380 | 1,380 | 1,360 | 1,367 | -10 | -0.7% | 12,100 |
2851～
2900
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
