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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,386 | 1,386 | 1,371 | 1,377 | -1 | -0.1% | 5,800 |
| 2013/01/15 | 1,387 | 1,387 | 1,377 | 1,378 | +7 | +0.5% | 6,500 |
| 2013/01/11 | 1,365 | 1,379 | 1,360 | 1,371 | +10 | +0.7% | 8,500 |
| 2013/01/10 | 1,364 | 1,366 | 1,356 | 1,361 | +1 | +0.1% | 11,000 |
| 2013/01/09 | 1,369 | 1,371 | 1,360 | 1,360 | -11 | -0.8% | 8,300 |
| 2013/01/08 | 1,391 | 1,391 | 1,371 | 1,371 | -5 | -0.4% | 9,100 |
| 2013/01/07 | 1,398 | 1,399 | 1,376 | 1,376 | -6 | -0.4% | 7,500 |
| 2013/01/04 | 1,375 | 1,386 | 1,375 | 1,382 | +11 | +0.8% | 9,400 |
| 2012/12/28 | 1,368 | 1,380 | 1,367 | 1,371 | +10 | +0.7% | 7,600 |
| 2012/12/27 | 1,378 | 1,378 | 1,361 | 1,361 | -15 | -1.1% | 8,300 |
| 2012/12/26 | 1,379 | 1,379 | 1,359 | 1,376 | -4 | -0.3% | 5,800 |
| 2012/12/25 | 1,393 | 1,400 | 1,380 | 1,380 | -13 | -0.9% | 10,000 |
| 2012/12/21 | 1,413 | 1,416 | 1,390 | 1,393 | -19 | -1.3% | 13,300 |
| 2012/12/20 | 1,402 | 1,415 | 1,395 | 1,412 | +11 | +0.8% | 12,000 |
| 2012/12/19 | 1,398 | 1,405 | 1,390 | 1,401 | +12 | +0.9% | 11,900 |
| 2012/12/18 | 1,397 | 1,398 | 1,388 | 1,389 | +2 | +0.1% | 5,200 |
| 2012/12/17 | 1,387 | 1,392 | 1,385 | 1,387 | +2 | +0.1% | 4,200 |
| 2012/12/14 | 1,396 | 1,400 | 1,385 | 1,385 | -9 | -0.6% | 15,200 |
| 2012/12/13 | 1,400 | 1,401 | 1,393 | 1,394 | -5 | -0.4% | 5,900 |
| 2012/12/12 | 1,409 | 1,409 | 1,396 | 1,399 | -6 | -0.4% | 4,200 |
| 2012/12/11 | 1,407 | 1,409 | 1,404 | 1,405 | -2 | -0.1% | 4,100 |
| 2012/12/10 | 1,423 | 1,428 | 1,401 | 1,407 | +21 | +1.5% | 12,300 |
| 2012/12/07 | 1,380 | 1,386 | 1,379 | 1,386 | +12 | +0.9% | 5,700 |
| 2012/12/06 | 1,368 | 1,374 | 1,364 | 1,374 | +10 | +0.7% | 6,500 |
| 2012/12/05 | 1,346 | 1,364 | 1,341 | 1,364 | +11 | +0.8% | 3,000 |
| 2012/12/04 | 1,345 | 1,366 | 1,334 | 1,353 | +2 | +0.1% | 5,600 |
| 2012/12/03 | 1,350 | 1,363 | 1,334 | 1,351 | -5 | -0.4% | 5,600 |
| 2012/11/30 | 1,370 | 1,370 | 1,355 | 1,356 | -6 | -0.4% | 5,400 |
| 2012/11/29 | 1,389 | 1,392 | 1,362 | 1,362 | -36 | -2.6% | 7,100 |
| 2012/11/28 | 1,395 | 1,398 | 1,369 | 1,398 | +3 | +0.2% | 3,400 |
| 2012/11/27 | 1,368 | 1,396 | 1,368 | 1,395 | ±0 | ±0% | 7,000 |
| 2012/11/26 | 1,381 | 1,395 | 1,345 | 1,395 | +14 | +1% | 7,400 |
| 2012/11/22 | 1,377 | 1,388 | 1,377 | 1,381 | +1 | +0.1% | 7,200 |
| 2012/11/21 | 1,380 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 8,200 |
| 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 |
3101～
3150
件表示中 / 7039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 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.51倍 | 2.08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 | 345,500円 | +7.8% | +5.7% | 3.62% | 11.88倍 | 1.64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 | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 | 123,000円 | +1.1% | +0.1% | 3.50% | 10.23倍 | 0.75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 | 353,000円 | +1.1% | +11.0% | 3.26% | 12.45倍 | 1.36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
