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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,400 | 1,400 | 1,388 | 1,392 | -8 | -0.6% | 6,400 |
| 2011/11/21 | 1,400 | 1,404 | 1,390 | 1,400 | ±0 | ±0% | 6,100 |
| 2011/11/18 | 1,405 | 1,407 | 1,392 | 1,400 | -1 | -0.1% | 10,800 |
| 2011/11/17 | 1,399 | 1,407 | 1,383 | 1,401 | +1 | +0.1% | 6,900 |
| 2011/11/16 | 1,400 | 1,402 | 1,383 | 1,400 | -19 | -1.3% | 7,000 |
| 2011/11/15 | 1,400 | 1,419 | 1,393 | 1,419 | +28 | +2% | 4,700 |
| 2011/11/14 | 1,413 | 1,418 | 1,390 | 1,391 | -22 | -1.6% | 7,700 |
| 2011/11/11 | 1,396 | 1,415 | 1,394 | 1,413 | -8 | -0.6% | 2,700 |
| 2011/11/10 | 1,403 | 1,421 | 1,394 | 1,421 | -5 | -0.4% | 4,800 |
| 2011/11/09 | 1,419 | 1,426 | 1,415 | 1,426 | +9 | +0.6% | 5,600 |
| 2011/11/08 | 1,408 | 1,427 | 1,404 | 1,417 | -3 | -0.2% | 3,400 |
| 2011/11/07 | 1,404 | 1,420 | 1,404 | 1,420 | -3 | -0.2% | 2,100 |
| 2011/11/04 | 1,400 | 1,426 | 1,395 | 1,423 | -2 | -0.1% | 6,900 |
| 2011/11/02 | 1,420 | 1,428 | 1,400 | 1,425 | -18 | -1.2% | 6,000 |
| 2011/11/01 | 1,430 | 1,445 | 1,421 | 1,443 | +10 | +0.7% | 7,000 |
| 2011/10/31 | 1,444 | 1,460 | 1,433 | 1,433 | -26 | -1.8% | 5,900 |
| 2011/10/28 | 1,450 | 1,460 | 1,439 | 1,459 | +24 | +1.7% | 6,800 |
| 2011/10/27 | 1,431 | 1,448 | 1,423 | 1,435 | +1 | +0.1% | 7,700 |
| 2011/10/26 | 1,420 | 1,449 | 1,418 | 1,434 | -16 | -1.1% | 3,000 |
| 2011/10/25 | 1,441 | 1,450 | 1,430 | 1,450 | -3 | -0.2% | 2,900 |
| 2011/10/24 | 1,418 | 1,473 | 1,418 | 1,453 | +36 | +2.5% | 4,500 |
| 2011/10/21 | 1,428 | 1,434 | 1,414 | 1,417 | -8 | -0.6% | 4,900 |
| 2011/10/20 | 1,435 | 1,435 | 1,413 | 1,425 | ±0 | ±0% | 5,500 |
| 2011/10/19 | 1,430 | 1,431 | 1,425 | 1,425 | -5 | -0.3% | 2,600 |
| 2011/10/18 | 1,436 | 1,445 | 1,423 | 1,430 | -6 | -0.4% | 1,900 |
| 2011/10/17 | 1,460 | 1,460 | 1,436 | 1,436 | -20 | -1.4% | 7,100 |
| 2011/10/14 | 1,468 | 1,471 | 1,456 | 1,456 | -35 | -2.3% | 3,300 |
| 2011/10/13 | 1,505 | 1,506 | 1,491 | 1,491 | -14 | -0.9% | 2,700 |
| 2011/10/12 | 1,479 | 1,505 | 1,479 | 1,505 | +6 | +0.4% | 3,200 |
| 2011/10/11 | 1,478 | 1,501 | 1,478 | 1,499 | +21 | +1.4% | 5,700 |
| 2011/10/07 | 1,446 | 1,514 | 1,446 | 1,478 | +25 | +1.7% | 5,400 |
| 2011/10/06 | 1,433 | 1,484 | 1,433 | 1,453 | +22 | +1.5% | 3,500 |
| 2011/10/05 | 1,517 | 1,517 | 1,431 | 1,431 | -98 | -6.4% | 11,100 |
| 2011/10/04 | 1,510 | 1,550 | 1,510 | 1,529 | -13 | -0.8% | 2,900 |
| 2011/10/03 | 1,565 | 1,585 | 1,485 | 1,542 | -58 | -3.6% | 7,300 |
| 2011/09/30 | 1,603 | 1,604 | 1,563 | 1,600 | ±0 | ±0% | 5,900 |
| 2011/09/29 | 1,590 | 1,600 | 1,584 | 1,600 | +15 | +0.9% | 11,600 |
| 2011/09/28 | 1,558 | 1,585 | 1,553 | 1,585 | +35 | +2.3% | 13,800 |
| 2011/09/27 | 1,500 | 1,550 | 1,500 | 1,550 | +74 | +5% | 8,000 |
| 2011/09/26 | 1,475 | 1,500 | 1,475 | 1,476 | -24 | -1.6% | 4,600 |
| 2011/09/22 | 1,498 | 1,500 | 1,476 | 1,500 | +3 | +0.2% | 3,300 |
| 2011/09/21 | 1,545 | 1,545 | 1,497 | 1,497 | -37 | -2.4% | 5,900 |
| 2011/09/20 | 1,544 | 1,544 | 1,530 | 1,534 | -5 | -0.3% | 2,800 |
| 2011/09/16 | 1,518 | 1,539 | 1,518 | 1,539 | +21 | +1.4% | 6,700 |
| 2011/09/15 | 1,500 | 1,520 | 1,490 | 1,518 | +25 | +1.7% | 2,900 |
| 2011/09/14 | 1,510 | 1,520 | 1,490 | 1,493 | -16 | -1.1% | 3,500 |
| 2011/09/13 | 1,490 | 1,513 | 1,474 | 1,509 | +10 | +0.7% | 3,400 |
| 2011/09/12 | 1,490 | 1,499 | 1,490 | 1,499 | -28 | -1.8% | 1,500 |
| 2011/09/09 | 1,516 | 1,528 | 1,505 | 1,527 | -1 | -0.1% | 12,400 |
| 2011/09/08 | 1,499 | 1,528 | 1,495 | 1,528 | +28 | +1.9% | 3,400 |
3351～
3400
件表示中 / 7007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 | 575,000円 | +5.5% | -5.0% | 3.48% | 13.33倍 | 1.91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 |
| ホーチキ | 321,500円 | 0.0% | +2.7% | 2.49% | 11.10倍 | 1.35倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＯＢＡＲＡ－Ｇ | 392,000円 | +7.6% | -3.1% | 3.83% | 9.49倍 | 0.85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 | 114,500円 | +1.1% | +0.1% | 3.76% | 9.52倍 | 0.70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 | 321,000円 | +1.1% | +11.0% | 3.58% | 11.32倍 | 1.24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
