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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/06/20 | 1,628 | 1,644 | 1,621 | 1,638 | +13 | +0.8% | 8,900 |
| 2011/06/17 | 1,638 | 1,638 | 1,624 | 1,625 | -9 | -0.6% | 8,700 |
| 2011/06/16 | 1,641 | 1,645 | 1,634 | 1,634 | -14 | -0.8% | 6,800 |
| 2011/06/15 | 1,649 | 1,651 | 1,640 | 1,648 | +4 | +0.2% | 5,600 |
| 2011/06/14 | 1,645 | 1,651 | 1,640 | 1,644 | +1 | +0.1% | 5,800 |
| 2011/06/13 | 1,647 | 1,647 | 1,640 | 1,643 | -6 | -0.4% | 8,800 |
| 2011/06/10 | 1,651 | 1,656 | 1,645 | 1,649 | +3 | +0.2% | 25,100 |
| 2011/06/09 | 1,633 | 1,647 | 1,633 | 1,646 | +10 | +0.6% | 7,100 |
| 2011/06/08 | 1,630 | 1,639 | 1,630 | 1,636 | +6 | +0.4% | 4,100 |
| 2011/06/07 | 1,626 | 1,638 | 1,625 | 1,630 | +4 | +0.2% | 4,500 |
| 2011/06/06 | 1,628 | 1,640 | 1,623 | 1,626 | ±0 | ±0% | 6,300 |
| 2011/06/03 | 1,645 | 1,646 | 1,625 | 1,626 | -17 | -1% | 8,800 |
3251～
3300
件表示中 / 6839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 | 772,000円 | +2.2% | +1.0% | 2.59% | 16.43倍 | 2.68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 |
| メガチップス | 560,000円 | -10.3% | +15.7% | 2.14% | 19.52倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 829,000円 | +11.2% | +4.2% | 2.93% | 11.95倍 | 2.68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 |
| 山洋電 | 836,000円 | -14.9% | -52.7% | 1.79% | 21.23倍 | 0.93倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,400円 | +0.7% | +1.5% | 2.81% | 16.56倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
