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 |
|---|---|---|---|---|---|---|---|
| 2012/08/21 | 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 |
| 2012/08/16 | 1,333 | 1,345 | 1,324 | 1,345 | +13 | +1% | 6,400 |
| 2012/08/15 | 1,339 | 1,339 | 1,300 | 1,332 | -3 | -0.2% | 4,000 |
| 2012/08/14 | 1,300 | 1,335 | 1,300 | 1,335 | +39 | +3% | 7,200 |
| 2012/08/13 | 1,295 | 1,301 | 1,291 | 1,296 | -4 | -0.3% | 1,900 |
| 2012/08/10 | 1,300 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 4,800 |
| 2012/08/09 | 1,296 | 1,300 | 1,287 | 1,300 | +6 | +0.5% | 4,200 |
| 2012/08/08 | 1,289 | 1,302 | 1,288 | 1,294 | +5 | +0.4% | 6,900 |
| 2012/08/07 | 1,282 | 1,295 | 1,282 | 1,289 | -9 | -0.7% | 2,500 |
| 2012/08/06 | 1,280 | 1,303 | 1,280 | 1,298 | +23 | +1.8% | 5,800 |
| 2012/08/03 | 1,298 | 1,299 | 1,275 | 1,275 | -37 | -2.8% | 7,000 |
| 2012/08/02 | 1,334 | 1,334 | 1,312 | 1,312 | -8 | -0.6% | 3,000 |
| 2012/08/01 | 1,322 | 1,322 | 1,293 | 1,320 | +17 | +1.3% | 4,500 |
| 2012/07/31 | 1,347 | 1,347 | 1,288 | 1,303 | -56 | -4.1% | 13,600 |
| 2012/07/30 | 1,283 | 1,359 | 1,276 | 1,359 | +80 | +6.3% | 23,700 |
| 2012/07/27 | 1,292 | 1,292 | 1,275 | 1,279 | -12 | -0.9% | 7,500 |
| 2012/07/26 | 1,275 | 1,291 | 1,260 | 1,291 | +19 | +1.5% | 9,500 |
| 2012/07/25 | 1,297 | 1,319 | 1,270 | 1,272 | -25 | -1.9% | 17,800 |
| 2012/07/24 | 1,332 | 1,332 | 1,296 | 1,297 | +2 | +0.2% | 6,800 |
| 2012/07/23 | 1,310 | 1,311 | 1,295 | 1,295 | -15 | -1.1% | 11,100 |
| 2012/07/20 | 1,358 | 1,358 | 1,303 | 1,310 | -25 | -1.9% | 14,500 |
| 2012/07/19 | 1,328 | 1,338 | 1,321 | 1,335 | +28 | +2.1% | 14,400 |
| 2012/07/18 | 1,311 | 1,320 | 1,304 | 1,307 | -3 | -0.2% | 15,700 |
| 2012/07/17 | 1,324 | 1,336 | 1,310 | 1,310 | -6 | -0.5% | 9,900 |
| 2012/07/13 | 1,331 | 1,331 | 1,316 | 1,316 | -15 | -1.1% | 6,500 |
| 2012/07/12 | 1,350 | 1,350 | 1,331 | 1,331 | -25 | -1.8% | 10,200 |
| 2012/07/11 | 1,386 | 1,386 | 1,346 | 1,356 | -29 | -2.1% | 17,000 |
| 2012/07/10 | 1,384 | 1,400 | 1,384 | 1,385 | +1 | +0.1% | 11,500 |
| 2012/07/09 | 1,393 | 1,396 | 1,382 | 1,384 | -9 | -0.6% | 16,900 |
| 2012/07/06 | 1,401 | 1,414 | 1,393 | 1,393 | -20 | -1.4% | 23,700 |
| 2012/07/05 | 1,413 | 1,420 | 1,412 | 1,413 | -1 | -0.1% | 7,900 |
| 2012/07/04 | 1,422 | 1,436 | 1,413 | 1,414 | -7 | -0.5% | 11,200 |
| 2012/07/03 | 1,412 | 1,436 | 1,412 | 1,421 | -1 | -0.1% | 11,400 |
| 2012/07/02 | 1,428 | 1,440 | 1,421 | 1,422 | -6 | -0.4% | 7,600 |
| 2012/06/29 | 1,414 | 1,443 | 1,406 | 1,428 | +12 | +0.8% | 17,200 |
| 2012/06/28 | 1,423 | 1,430 | 1,416 | 1,416 | -19 | -1.3% | 12,000 |
| 2012/06/27 | 1,452 | 1,453 | 1,424 | 1,435 | -25 | -1.7% | 82,500 |
| 2012/06/26 | 1,467 | 1,471 | 1,460 | 1,460 | -10 | -0.7% | 55,500 |
| 2012/06/25 | 1,474 | 1,476 | 1,470 | 1,470 | -3 | -0.2% | 36,500 |
| 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 |
3101～
3150
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
