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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,347 | 1,349 | 1,329 | 1,340 | -7 | -0.5% | 2,600 |
| 2012/10/26 | 1,347 | 1,347 | 1,315 | 1,347 | +2 | +0.1% | 3,000 |
| 2012/10/25 | 1,305 | 1,345 | 1,305 | 1,345 | +22 | +1.7% | 2,600 |
| 2012/10/24 | 1,303 | 1,323 | 1,303 | 1,323 | +2 | +0.2% | 2,800 |
| 2012/10/23 | 1,340 | 1,340 | 1,320 | 1,321 | -16 | -1.2% | 2,400 |
| 2012/10/22 | 1,321 | 1,339 | 1,321 | 1,337 | -2 | -0.1% | 2,100 |
| 2012/10/19 | 1,348 | 1,348 | 1,320 | 1,339 | +4 | +0.3% | 7,000 |
| 2012/10/18 | 1,319 | 1,335 | 1,316 | 1,335 | +28 | +2.1% | 7,100 |
| 2012/10/17 | 1,300 | 1,310 | 1,289 | 1,307 | +11 | +0.8% | 3,900 |
| 2012/10/16 | 1,293 | 1,300 | 1,280 | 1,296 | -1 | -0.1% | 4,800 |
| 2012/10/15 | 1,282 | 1,297 | 1,282 | 1,297 | +15 | +1.2% | 2,900 |
| 2012/10/12 | 1,290 | 1,290 | 1,282 | 1,282 | ±0 | ±0% | 2,900 |
| 2012/10/11 | 1,272 | 1,294 | 1,272 | 1,282 | ±0 | ±0% | 3,800 |
| 2012/10/10 | 1,270 | 1,283 | 1,268 | 1,282 | +10 | +0.8% | 4,200 |
| 2012/10/09 | 1,279 | 1,279 | 1,265 | 1,272 | -32 | -2.5% | 8,300 |
| 2012/10/05 | 1,316 | 1,317 | 1,298 | 1,304 | -12 | -0.9% | 2,700 |
| 2012/10/04 | 1,325 | 1,325 | 1,292 | 1,316 | -9 | -0.7% | 3,400 |
| 2012/10/03 | 1,315 | 1,330 | 1,292 | 1,325 | +5 | +0.4% | 5,700 |
| 2012/10/02 | 1,313 | 1,333 | 1,313 | 1,320 | -20 | -1.5% | 2,400 |
| 2012/10/01 | 1,321 | 1,340 | 1,315 | 1,340 | -9 | -0.7% | 2,100 |
| 2012/09/28 | 1,359 | 1,359 | 1,340 | 1,349 | +18 | +1.4% | 3,100 |
| 2012/09/27 | 1,346 | 1,357 | 1,325 | 1,331 | -17 | -1.3% | 4,100 |
| 2012/09/26 | 1,344 | 1,348 | 1,324 | 1,348 | +3 | +0.2% | 4,100 |
| 2012/09/25 | 1,325 | 1,345 | 1,316 | 1,345 | +12 | +0.9% | 6,500 |
| 2012/09/24 | 1,328 | 1,334 | 1,322 | 1,333 | -1 | -0.1% | 2,300 |
| 2012/09/21 | 1,325 | 1,334 | 1,307 | 1,334 | +16 | +1.2% | 10,300 |
| 2012/09/20 | 1,325 | 1,325 | 1,306 | 1,318 | -9 | -0.7% | 8,300 |
| 2012/09/19 | 1,323 | 1,330 | 1,315 | 1,327 | +4 | +0.3% | 6,700 |
| 2012/09/18 | 1,323 | 1,323 | 1,316 | 1,323 | -7 | -0.5% | 4,300 |
| 2012/09/14 | 1,312 | 1,330 | 1,311 | 1,330 | +21 | +1.6% | 11,100 |
| 2012/09/13 | 1,312 | 1,322 | 1,296 | 1,309 | -3 | -0.2% | 3,300 |
| 2012/09/12 | 1,299 | 1,312 | 1,285 | 1,312 | +9 | +0.7% | 4,700 |
| 2012/09/11 | 1,290 | 1,304 | 1,290 | 1,303 | +7 | +0.5% | 2,500 |
| 2012/09/10 | 1,302 | 1,302 | 1,290 | 1,296 | -6 | -0.5% | 1,100 |
| 2012/09/07 | 1,295 | 1,313 | 1,295 | 1,302 | +10 | +0.8% | 6,200 |
| 2012/09/06 | 1,282 | 1,292 | 1,274 | 1,292 | +11 | +0.9% | 4,200 |
| 2012/09/05 | 1,285 | 1,289 | 1,277 | 1,281 | -7 | -0.5% | 4,000 |
| 2012/09/04 | 1,298 | 1,329 | 1,288 | 1,288 | -9 | -0.7% | 5,600 |
| 2012/09/03 | 1,332 | 1,332 | 1,297 | 1,297 | -17 | -1.3% | 4,400 |
| 2012/08/31 | 1,350 | 1,350 | 1,314 | 1,314 | -37 | -2.7% | 4,900 |
| 2012/08/30 | 1,360 | 1,360 | 1,347 | 1,351 | -8 | -0.6% | 4,000 |
| 2012/08/29 | 1,361 | 1,361 | 1,336 | 1,359 | +25 | +1.9% | 4,300 |
| 2012/08/28 | 1,362 | 1,363 | 1,321 | 1,334 | -29 | -2.1% | 9,800 |
| 2012/08/27 | 1,379 | 1,380 | 1,363 | 1,363 | -15 | -1.1% | 2,100 |
| 2012/08/24 | 1,400 | 1,400 | 1,372 | 1,378 | +4 | +0.3% | 12,900 |
| 2012/08/23 | 1,350 | 1,374 | 1,347 | 1,374 | +24 | +1.8% | 3,700 |
| 2012/08/22 | 1,370 | 1,370 | 1,310 | 1,350 | -12 | -0.9% | 4,100 |
| 2012/08/21 | 1,365 | 1,368 | 1,360 | 1,362 | +8 | +0.6% | 9,000 |
| 2012/08/20 | 1,350 | 1,354 | 1,343 | 1,354 | +11 | +0.8% | 5,400 |
| 2012/08/17 | 1,348 | 1,348 | 1,336 | 1,343 | -2 | -0.1% | 4,800 |
2951～
3000
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
