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 |
---|---|---|---|---|---|---|---|
2011/08/30 | 1,530 | 1,540 | 1,514 | 1,540 | +10 | +0.7% | 4,000 |
2011/08/29 | 1,527 | 1,530 | 1,513 | 1,530 | +3 | +0.2% | 3,700 |
2011/08/26 | 1,545 | 1,545 | 1,521 | 1,527 | +8 | +0.5% | 2,800 |
2011/08/25 | 1,558 | 1,580 | 1,519 | 1,519 | +35 | +2.4% | 12,700 |
2011/08/24 | 1,525 | 1,525 | 1,484 | 1,484 | -23 | -1.5% | 2,800 |
2011/08/23 | 1,509 | 1,520 | 1,469 | 1,507 | +26 | +1.8% | 5,200 |
2011/08/22 | 1,490 | 1,505 | 1,481 | 1,481 | -9 | -0.6% | 5,600 |
2011/08/19 | 1,480 | 1,495 | 1,480 | 1,490 | -15 | -1% | 7,500 |
2011/08/18 | 1,500 | 1,507 | 1,490 | 1,505 | +23 | +1.6% | 6,800 |
2011/08/17 | 1,469 | 1,485 | 1,469 | 1,482 | -8 | -0.5% | 2,600 |
2011/08/16 | 1,490 | 1,490 | 1,475 | 1,490 | +30 | +2.1% | 7,300 |
2011/08/15 | 1,476 | 1,476 | 1,439 | 1,460 | +44 | +3.1% | 6,700 |
2011/08/12 | 1,440 | 1,440 | 1,401 | 1,416 | +6 | +0.4% | 4,500 |
2011/08/11 | 1,398 | 1,410 | 1,388 | 1,410 | -16 | -1.1% | 6,800 |
2011/08/10 | 1,400 | 1,429 | 1,400 | 1,426 | +42 | +3% | 6,600 |
2011/08/09 | 1,354 | 1,385 | 1,325 | 1,384 | -10 | -0.7% | 12,300 |
2011/08/08 | 1,426 | 1,427 | 1,392 | 1,394 | -56 | -3.9% | 16,600 |
2011/08/05 | 1,480 | 1,480 | 1,441 | 1,450 | -51 | -3.4% | 13,800 |
2011/08/04 | 1,498 | 1,512 | 1,492 | 1,501 | +2 | +0.1% | 3,700 |
2011/08/03 | 1,501 | 1,509 | 1,488 | 1,499 | -27 | -1.8% | 13,900 |
2011/08/02 | 1,530 | 1,535 | 1,526 | 1,526 | -18 | -1.2% | 3,100 |
2011/08/01 | 1,521 | 1,562 | 1,521 | 1,544 | +13 | +0.8% | 5,200 |
2011/07/29 | 1,552 | 1,560 | 1,531 | 1,531 | -27 | -1.7% | 6,300 |
2011/07/28 | 1,565 | 1,565 | 1,552 | 1,558 | -12 | -0.8% | 9,000 |
2011/07/27 | 1,580 | 1,580 | 1,570 | 1,570 | -12 | -0.8% | 8,600 |
2011/07/26 | 1,575 | 1,588 | 1,575 | 1,582 | +7 | +0.4% | 3,700 |
2011/07/25 | 1,576 | 1,597 | 1,575 | 1,575 | -3 | -0.2% | 6,600 |
2011/07/22 | 1,576 | 1,591 | 1,576 | 1,578 | +1 | +0.1% | 4,600 |
2011/07/21 | 1,596 | 1,597 | 1,575 | 1,577 | -13 | -0.8% | 7,200 |
2011/07/20 | 1,581 | 1,592 | 1,581 | 1,590 | +9 | +0.6% | 2,400 |
2011/07/19 | 1,582 | 1,589 | 1,573 | 1,581 | -1 | -0.1% | 7,400 |
2011/07/15 | 1,577 | 1,586 | 1,575 | 1,582 | -1 | -0.1% | 7,000 |
2011/07/14 | 1,590 | 1,591 | 1,578 | 1,583 | -6 | -0.4% | 8,200 |
2011/07/13 | 1,588 | 1,598 | 1,586 | 1,589 | -3 | -0.2% | 8,200 |
2011/07/12 | 1,595 | 1,595 | 1,586 | 1,592 | -8 | -0.5% | 8,000 |
2011/07/11 | 1,598 | 1,601 | 1,595 | 1,600 | -5 | -0.3% | 10,000 |
2011/07/08 | 1,607 | 1,615 | 1,601 | 1,605 | -15 | -0.9% | 12,900 |
2011/07/07 | 1,616 | 1,621 | 1,616 | 1,620 | +4 | +0.2% | 6,800 |
2011/07/06 | 1,623 | 1,623 | 1,607 | 1,616 | +3 | +0.2% | 11,600 |
2011/07/05 | 1,627 | 1,630 | 1,612 | 1,613 | -17 | -1% | 8,800 |
2011/07/04 | 1,634 | 1,638 | 1,628 | 1,630 | +4 | +0.2% | 15,200 |
2011/07/01 | 1,625 | 1,628 | 1,612 | 1,626 | +17 | +1.1% | 17,400 |
2011/06/30 | 1,610 | 1,612 | 1,602 | 1,609 | -1 | -0.1% | 7,500 |
2011/06/29 | 1,610 | 1,612 | 1,605 | 1,610 | +5 | +0.3% | 9,600 |
2011/06/28 | 1,599 | 1,623 | 1,598 | 1,605 | -49 | -3% | 32,700 |
2011/06/27 | 1,650 | 1,654 | 1,644 | 1,654 | +4 | +0.2% | 23,400 |
2011/06/24 | 1,636 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 7,900 |
2011/06/23 | 1,645 | 1,650 | 1,635 | 1,635 | -11 | -0.7% | 12,500 |
2011/06/22 | 1,639 | 1,649 | 1,639 | 1,646 | +6 | +0.4% | 11,300 |
2011/06/21 | 1,640 | 1,640 | 1,635 | 1,640 | +2 | +0.1% | 11,000 |
3201~
3250
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