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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 1,405 | 1,424 | 1,400 | 1,423 | +15 | +1.1% | 9,200 |
| 2013/04/02 | 1,422 | 1,424 | 1,401 | 1,408 | -13 | -0.9% | 12,300 |
| 2013/04/01 | 1,450 | 1,450 | 1,421 | 1,421 | -9 | -0.6% | 14,800 |
| 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 |
2951～
3000
件表示中 / 6942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 | 577,000円 | +11.5% | +5.4% | 3.47% | 12.13倍 | 1.96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 |
| ＯＫＩ | 93,300円 | +7.4% | -20.7% | 3.22% | 8.52倍 | 0.58倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ニチコン | 116,000円 | -3.1% | -38.6% | 3.02% | 12.89倍 | 0.69倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ワコム | 54,500円 | -2.8% | +1.5% | 4.04% | 14.66倍 | 2.19倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＩＤＥＣ | 230,500円 | -8.0% | -54.9% | 5.64% | 47.86倍 | 1.07倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
