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 |
|---|---|---|---|---|---|---|---|
| 2012/11/20 | 1,346 | 1,380 | 1,344 | 1,380 | +40 | +3% | 5,900 |
| 2012/11/19 | 1,339 | 1,340 | 1,326 | 1,340 | +11 | +0.8% | 2,500 |
| 2012/11/16 | 1,314 | 1,329 | 1,308 | 1,329 | +7 | +0.5% | 3,500 |
| 2012/11/15 | 1,304 | 1,322 | 1,304 | 1,322 | +21 | +1.6% | 2,800 |
| 2012/11/14 | 1,300 | 1,311 | 1,300 | 1,301 | -15 | -1.1% | 1,000 |
| 2012/11/13 | 1,290 | 1,323 | 1,290 | 1,316 | +18 | +1.4% | 3,000 |
| 2012/11/12 | 1,304 | 1,314 | 1,290 | 1,298 | -12 | -0.9% | 6,000 |
| 2012/11/09 | 1,322 | 1,330 | 1,301 | 1,310 | -36 | -2.7% | 2,700 |
| 2012/11/08 | 1,358 | 1,358 | 1,336 | 1,346 | -3 | -0.2% | 1,100 |
| 2012/11/07 | 1,339 | 1,358 | 1,339 | 1,349 | +10 | +0.7% | 900 |
| 2012/11/06 | 1,336 | 1,340 | 1,336 | 1,339 | -23 | -1.7% | 1,500 |
| 2012/11/05 | 1,336 | 1,362 | 1,336 | 1,362 | -8 | -0.6% | 2,000 |
| 2012/11/02 | 1,368 | 1,371 | 1,351 | 1,370 | +2 | +0.1% | 3,000 |
| 2012/11/01 | 1,363 | 1,371 | 1,360 | 1,368 | +6 | +0.4% | 2,200 |
| 2012/10/31 | 1,374 | 1,374 | 1,350 | 1,362 | -12 | -0.9% | 3,700 |
| 2012/10/30 | 1,320 | 1,399 | 1,320 | 1,374 | +34 | +2.5% | 13,500 |
| 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 |
3101～
3150
件表示中 / 7005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 | 555,000円 | +5.5% | -5.0% | 3.60% | 12.86倍 | 1.85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 |
| 日セラミ | 296,800円 | +3.9% | +2.7% | 4.21% | 15.00倍 | 1.28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 |
| ＯＢＡＲＡ－Ｇ | 383,500円 | +7.6% | -3.1% | 3.91% | 9.29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 |
| 日信号 | 111,000円 | +1.1% | +0.1% | 3.87% | 9.23倍 | 0.67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 |
| エスペック | 316,500円 | +1.1% | +11.0% | 3.63% | 11.16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 |
市場注目の銘柄
チャート関連のコラム
