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 |
|---|---|---|---|---|---|---|---|
| 2012/03/28 | 1,542 | 1,567 | 1,533 | 1,566 | +27 | +1.8% | 14,500 |
| 2012/03/27 | 1,512 | 1,539 | 1,504 | 1,539 | +37 | +2.5% | 15,000 |
| 2012/03/26 | 1,499 | 1,509 | 1,488 | 1,502 | +11 | +0.7% | 11,000 |
| 2012/03/23 | 1,491 | 1,500 | 1,480 | 1,491 | -8 | -0.5% | 17,800 |
| 2012/03/22 | 1,488 | 1,499 | 1,488 | 1,499 | +12 | +0.8% | 9,800 |
| 2012/03/21 | 1,496 | 1,498 | 1,487 | 1,487 | -6 | -0.4% | 20,600 |
| 2012/03/19 | 1,486 | 1,496 | 1,484 | 1,493 | +15 | +1% | 8,200 |
| 2012/03/16 | 1,465 | 1,480 | 1,462 | 1,478 | +13 | +0.9% | 14,900 |
| 2012/03/15 | 1,451 | 1,469 | 1,449 | 1,465 | +15 | +1% | 8,100 |
| 2012/03/14 | 1,460 | 1,463 | 1,450 | 1,450 | +5 | +0.3% | 14,000 |
| 2012/03/13 | 1,453 | 1,461 | 1,445 | 1,445 | -7 | -0.5% | 9,900 |
| 2012/03/12 | 1,458 | 1,458 | 1,447 | 1,452 | +1 | +0.1% | 8,800 |
| 2012/03/09 | 1,450 | 1,455 | 1,443 | 1,451 | +2 | +0.1% | 28,800 |
| 2012/03/08 | 1,438 | 1,450 | 1,438 | 1,449 | +11 | +0.8% | 9,200 |
| 2012/03/07 | 1,434 | 1,443 | 1,433 | 1,438 | -7 | -0.5% | 9,500 |
| 2012/03/06 | 1,433 | 1,450 | 1,433 | 1,445 | +13 | +0.9% | 16,300 |
| 2012/03/05 | 1,426 | 1,437 | 1,425 | 1,432 | +12 | +0.8% | 26,300 |
| 2012/03/02 | 1,401 | 1,429 | 1,399 | 1,420 | +34 | +2.5% | 22,800 |
| 2012/03/01 | 1,397 | 1,405 | 1,381 | 1,386 | -10 | -0.7% | 22,100 |
| 2012/02/29 | 1,421 | 1,425 | 1,396 | 1,396 | +5 | +0.4% | 52,400 |
| 2012/02/28 | 1,370 | 1,395 | 1,365 | 1,391 | +29 | +2.1% | 33,100 |
| 2012/02/27 | 1,359 | 1,365 | 1,355 | 1,362 | +20 | +1.5% | 21,500 |
| 2012/02/24 | 1,337 | 1,344 | 1,335 | 1,342 | +5 | +0.4% | 17,500 |
| 2012/02/23 | 1,334 | 1,340 | 1,324 | 1,337 | +3 | +0.2% | 19,200 |
| 2012/02/22 | 1,333 | 1,336 | 1,327 | 1,334 | +4 | +0.3% | 15,700 |
| 2012/02/21 | 1,335 | 1,336 | 1,328 | 1,330 | +2 | +0.2% | 14,200 |
| 2012/02/20 | 1,330 | 1,335 | 1,325 | 1,328 | +18 | +1.4% | 18,000 |
| 2012/02/17 | 1,309 | 1,317 | 1,307 | 1,310 | +5 | +0.4% | 11,500 |
| 2012/02/16 | 1,301 | 1,313 | 1,301 | 1,305 | +8 | +0.6% | 14,500 |
| 2012/02/15 | 1,289 | 1,301 | 1,288 | 1,297 | +9 | +0.7% | 27,200 |
| 2012/02/14 | 1,278 | 1,288 | 1,278 | 1,288 | +4 | +0.3% | 8,400 |
| 2012/02/13 | 1,287 | 1,287 | 1,273 | 1,284 | +4 | +0.3% | 14,000 |
| 2012/02/10 | 1,280 | 1,288 | 1,276 | 1,280 | +3 | +0.2% | 9,300 |
| 2012/02/09 | 1,286 | 1,289 | 1,276 | 1,277 | -13 | -1% | 21,700 |
| 2012/02/08 | 1,290 | 1,295 | 1,283 | 1,290 | +1 | +0.1% | 17,800 |
| 2012/02/07 | 1,290 | 1,297 | 1,289 | 1,289 | ±0 | ±0% | 9,400 |
| 2012/02/06 | 1,290 | 1,302 | 1,286 | 1,289 | ±0 | ±0% | 13,100 |
| 2012/02/03 | 1,294 | 1,295 | 1,289 | 1,289 | -5 | -0.4% | 11,600 |
| 2012/02/02 | 1,294 | 1,297 | 1,292 | 1,294 | +7 | +0.5% | 8,100 |
| 2012/02/01 | 1,293 | 1,299 | 1,286 | 1,287 | ±0 | ±0% | 11,900 |
| 2012/01/31 | 1,286 | 1,293 | 1,286 | 1,287 | -1 | -0.1% | 21,800 |
| 2012/01/30 | 1,295 | 1,297 | 1,286 | 1,288 | -10 | -0.8% | 25,000 |
| 2012/01/27 | 1,310 | 1,310 | 1,293 | 1,298 | -12 | -0.9% | 20,000 |
| 2012/01/26 | 1,322 | 1,322 | 1,303 | 1,310 | +18 | +1.4% | 32,800 |
| 2012/01/25 | 1,293 | 1,301 | 1,292 | 1,292 | -1 | -0.1% | 13,900 |
| 2012/01/24 | 1,305 | 1,305 | 1,292 | 1,293 | -10 | -0.8% | 8,500 |
| 2012/01/23 | 1,305 | 1,306 | 1,301 | 1,303 | -2 | -0.2% | 9,200 |
| 2012/01/20 | 1,290 | 1,305 | 1,289 | 1,305 | +10 | +0.8% | 22,500 |
| 2012/01/19 | 1,297 | 1,300 | 1,293 | 1,295 | -4 | -0.3% | 7,900 |
| 2012/01/18 | 1,300 | 1,305 | 1,292 | 1,299 | -1 | -0.1% | 5,800 |
3201～
3250
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
