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 |
|---|---|---|---|---|---|---|---|
| 2013/09/12 | 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 |
| 2013/08/22 | 1,381 | 1,392 | 1,381 | 1,392 | +11 | +0.8% | 3,300 |
| 2013/08/21 | 1,400 | 1,400 | 1,381 | 1,381 | ±0 | ±0% | 8,400 |
| 2013/08/20 | 1,380 | 1,390 | 1,380 | 1,381 | +1 | +0.1% | 6,900 |
| 2013/08/19 | 1,385 | 1,385 | 1,379 | 1,380 | -3 | -0.2% | 2,000 |
| 2013/08/16 | 1,393 | 1,393 | 1,382 | 1,383 | +2 | +0.1% | 4,500 |
| 2013/08/15 | 1,395 | 1,395 | 1,381 | 1,381 | -15 | -1.1% | 5,300 |
| 2013/08/14 | 1,395 | 1,398 | 1,390 | 1,396 | +1 | +0.1% | 4,900 |
| 2013/08/13 | 1,394 | 1,395 | 1,382 | 1,395 | ±0 | ±0% | 2,700 |
| 2013/08/12 | 1,376 | 1,395 | 1,375 | 1,395 | +24 | +1.8% | 3,600 |
| 2013/08/09 | 1,383 | 1,384 | 1,371 | 1,371 | -4 | -0.3% | 6,200 |
| 2013/08/08 | 1,380 | 1,391 | 1,375 | 1,375 | -8 | -0.6% | 7,800 |
| 2013/08/07 | 1,386 | 1,393 | 1,382 | 1,383 | -12 | -0.9% | 6,200 |
| 2013/08/06 | 1,392 | 1,397 | 1,383 | 1,395 | -1 | -0.1% | 4,700 |
| 2013/08/05 | 1,388 | 1,397 | 1,375 | 1,396 | +4 | +0.3% | 4,700 |
| 2013/08/02 | 1,380 | 1,396 | 1,379 | 1,392 | +15 | +1.1% | 10,000 |
| 2013/08/01 | 1,386 | 1,386 | 1,371 | 1,377 | -1 | -0.1% | 5,000 |
| 2013/07/31 | 1,385 | 1,398 | 1,378 | 1,378 | -12 | -0.9% | 9,900 |
| 2013/07/30 | 1,388 | 1,397 | 1,388 | 1,390 | +2 | +0.1% | 3,300 |
| 2013/07/29 | 1,410 | 1,410 | 1,388 | 1,388 | -12 | -0.9% | 8,900 |
| 2013/07/26 | 1,406 | 1,406 | 1,400 | 1,400 | -6 | -0.4% | 8,500 |
| 2013/07/25 | 1,415 | 1,416 | 1,404 | 1,406 | -9 | -0.6% | 4,600 |
| 2013/07/24 | 1,419 | 1,419 | 1,411 | 1,415 | -2 | -0.1% | 3,300 |
| 2013/07/23 | 1,401 | 1,420 | 1,401 | 1,417 | +9 | +0.6% | 8,800 |
| 2013/07/22 | 1,401 | 1,409 | 1,401 | 1,408 | +8 | +0.6% | 6,100 |
| 2013/07/19 | 1,406 | 1,420 | 1,400 | 1,400 | -14 | -1% | 26,900 |
| 2013/07/18 | 1,415 | 1,419 | 1,409 | 1,414 | +5 | +0.4% | 19,400 |
| 2013/07/17 | 1,407 | 1,415 | 1,406 | 1,409 | +3 | +0.2% | 10,700 |
| 2013/07/16 | 1,412 | 1,413 | 1,406 | 1,406 | -8 | -0.6% | 12,400 |
| 2013/07/12 | 1,423 | 1,423 | 1,411 | 1,414 | +7 | +0.5% | 9,300 |
| 2013/07/11 | 1,429 | 1,429 | 1,407 | 1,407 | -21 | -1.5% | 10,000 |
| 2013/07/10 | 1,429 | 1,438 | 1,421 | 1,428 | ±0 | ±0% | 11,500 |
| 2013/07/09 | 1,423 | 1,436 | 1,420 | 1,428 | +6 | +0.4% | 13,500 |
| 2013/07/08 | 1,453 | 1,457 | 1,422 | 1,422 | -31 | -2.1% | 19,800 |
| 2013/07/05 | 1,440 | 1,454 | 1,437 | 1,453 | +13 | +0.9% | 13,400 |
| 2013/07/04 | 1,447 | 1,460 | 1,437 | 1,440 | -12 | -0.8% | 15,100 |
2901～
2950
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 | 383,500円 | +7.6% | -3.1% | 3.91% | 9.28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 | 293,900円 | +3.9% | +2.7% | 4.25% | 14.85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 | 317,000円 | +1.1% | +11.0% | 3.63% | 11.18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 | 109,300円 | +1.1% | +0.1% | 3.93% | 9.09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
