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 |
---|---|---|---|---|---|---|---|
2012/06/22 | 1,470 | 1,476 | 1,470 | 1,473 | -4 | -0.3% | 16,500 |
2012/06/21 | 1,475 | 1,478 | 1,472 | 1,477 | +5 | +0.3% | 18,800 |
2012/06/20 | 1,467 | 1,474 | 1,466 | 1,472 | +3 | +0.2% | 20,400 |
2012/06/19 | 1,478 | 1,480 | 1,469 | 1,469 | -7 | -0.5% | 22,700 |
2012/06/18 | 1,480 | 1,480 | 1,474 | 1,476 | +11 | +0.8% | 21,700 |
2012/06/15 | 1,458 | 1,475 | 1,458 | 1,465 | -7 | -0.5% | 23,800 |
2012/06/14 | 1,475 | 1,477 | 1,470 | 1,472 | -15 | -1% | 6,800 |
2012/06/13 | 1,478 | 1,488 | 1,468 | 1,487 | +2 | +0.1% | 8,900 |
2012/06/12 | 1,480 | 1,485 | 1,472 | 1,485 | +6 | +0.4% | 5,700 |
2012/06/11 | 1,470 | 1,500 | 1,470 | 1,479 | +9 | +0.6% | 16,900 |
2012/06/08 | 1,463 | 1,470 | 1,451 | 1,470 | +20 | +1.4% | 27,400 |
2012/06/07 | 1,430 | 1,464 | 1,426 | 1,450 | +22 | +1.5% | 12,600 |
2012/06/06 | 1,410 | 1,428 | 1,410 | 1,428 | +19 | +1.3% | 10,900 |
2012/06/05 | 1,401 | 1,412 | 1,391 | 1,409 | +6 | +0.4% | 13,400 |
2012/06/04 | 1,425 | 1,425 | 1,390 | 1,403 | -10 | -0.7% | 13,400 |
2012/06/01 | 1,420 | 1,422 | 1,410 | 1,413 | -17 | -1.2% | 7,000 |
2012/05/31 | 1,411 | 1,430 | 1,401 | 1,430 | +9 | +0.6% | 10,600 |
2012/05/30 | 1,425 | 1,425 | 1,402 | 1,421 | -4 | -0.3% | 13,500 |
2012/05/29 | 1,423 | 1,425 | 1,412 | 1,425 | +8 | +0.6% | 5,600 |
2012/05/28 | 1,426 | 1,426 | 1,413 | 1,417 | -8 | -0.6% | 5,200 |
2012/05/25 | 1,404 | 1,427 | 1,404 | 1,425 | -9 | -0.6% | 7,700 |
2012/05/24 | 1,422 | 1,435 | 1,416 | 1,434 | +27 | +1.9% | 6,300 |
2012/05/23 | 1,418 | 1,424 | 1,401 | 1,407 | -10 | -0.7% | 8,700 |
2012/05/22 | 1,413 | 1,441 | 1,402 | 1,417 | +4 | +0.3% | 6,100 |
2012/05/21 | 1,415 | 1,415 | 1,380 | 1,413 | +10 | +0.7% | 9,000 |
2012/05/18 | 1,405 | 1,405 | 1,378 | 1,403 | -9 | -0.6% | 16,700 |
2012/05/17 | 1,402 | 1,415 | 1,402 | 1,412 | +5 | +0.4% | 7,700 |
2012/05/16 | 1,410 | 1,416 | 1,401 | 1,407 | -2 | -0.1% | 10,600 |
2012/05/15 | 1,448 | 1,448 | 1,400 | 1,409 | -44 | -3% | 12,900 |
2012/05/14 | 1,467 | 1,473 | 1,453 | 1,453 | -13 | -0.9% | 8,200 |
2012/05/11 | 1,480 | 1,485 | 1,466 | 1,466 | -17 | -1.1% | 9,400 |
2012/05/10 | 1,485 | 1,489 | 1,477 | 1,483 | +2 | +0.1% | 7,700 |
2012/05/09 | 1,480 | 1,500 | 1,480 | 1,481 | -21 | -1.4% | 9,700 |
2012/05/08 | 1,470 | 1,502 | 1,470 | 1,502 | +26 | +1.8% | 6,700 |
2012/05/07 | 1,472 | 1,481 | 1,472 | 1,476 | -18 | -1.2% | 8,500 |
2012/05/02 | 1,480 | 1,499 | 1,470 | 1,494 | +24 | +1.6% | 8,300 |
2012/05/01 | 1,475 | 1,479 | 1,470 | 1,470 | -5 | -0.3% | 7,000 |
2012/04/27 | 1,477 | 1,488 | 1,472 | 1,475 | -1 | -0.1% | 12,100 |
2012/04/26 | 1,475 | 1,481 | 1,473 | 1,476 | +1 | +0.1% | 9,400 |
2012/04/25 | 1,474 | 1,475 | 1,471 | 1,475 | +3 | +0.2% | 7,000 |
2012/04/24 | 1,475 | 1,481 | 1,466 | 1,472 | -3 | -0.2% | 7,600 |
2012/04/23 | 1,483 | 1,484 | 1,474 | 1,475 | -5 | -0.3% | 6,300 |
2012/04/20 | 1,483 | 1,485 | 1,470 | 1,480 | +10 | +0.7% | 11,600 |
2012/04/19 | 1,475 | 1,479 | 1,466 | 1,470 | -5 | -0.3% | 12,800 |
2012/04/18 | 1,479 | 1,487 | 1,475 | 1,475 | +11 | +0.8% | 12,200 |
2012/04/17 | 1,476 | 1,481 | 1,464 | 1,464 | -10 | -0.7% | 10,500 |
2012/04/16 | 1,468 | 1,486 | 1,468 | 1,474 | -34 | -2.3% | 13,600 |
2012/04/13 | 1,520 | 1,520 | 1,508 | 1,508 | +1 | +0.1% | 4,800 |
2012/04/12 | 1,470 | 1,507 | 1,470 | 1,507 | +45 | +3.1% | 8,800 |
2012/04/11 | 1,482 | 1,482 | 1,460 | 1,462 | -33 | -2.2% | 13,400 |
3001~
3050
件表示中 / 6801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 | 838,000円 | +2.2% | +1.0% | 2.39% | 17.83倍 | 2.91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 |
日東工 | 307,000円 | +12.0% | -0.5% | 4.17% | 12.00倍 | 1.07倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
象 印 | 169,000円 | +4.2% | -12.3% | 2.01% | 22.17倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が5割超。台湾などアジアと北米に強い |
芝浦メカ | 827,000円 | +8.1% | +0.8% | 2.84% | 12.32倍 | 2.80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 |
フェローテック | 236,600円 | +5.7% | -2.0% | 4.23% | 6.95倍 | 0.54倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム