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 |
|---|---|---|---|---|---|---|---|
| 2012/09/07 | 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 |
| 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 |
3151～
3200
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
