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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,690 | 1,711 | 1,682 | 1,691 | +1 | +0.1% | 6,900 |
| 2010/12/30 | 1,723 | 1,723 | 1,680 | 1,690 | -30 | -1.7% | 6,800 |
| 2010/12/29 | 1,701 | 1,720 | 1,701 | 1,720 | +19 | +1.1% | 3,100 |
| 2010/12/28 | 1,711 | 1,716 | 1,701 | 1,701 | -38 | -2.2% | 3,500 |
| 2010/12/27 | 1,744 | 1,748 | 1,736 | 1,739 | -10 | -0.6% | 5,400 |
| 2010/12/24 | 1,747 | 1,753 | 1,736 | 1,749 | -4 | -0.2% | 7,400 |
| 2010/12/22 | 1,736 | 1,755 | 1,735 | 1,753 | +8 | +0.5% | 8,600 |
| 2010/12/21 | 1,733 | 1,754 | 1,733 | 1,745 | +5 | +0.3% | 14,100 |
| 2010/12/20 | 1,740 | 1,740 | 1,736 | 1,740 | ±0 | ±0% | 5,700 |
| 2010/12/17 | 1,730 | 1,740 | 1,728 | 1,740 | +8 | +0.5% | 9,500 |
| 2010/12/16 | 1,720 | 1,735 | 1,718 | 1,732 | +13 | +0.8% | 11,700 |
| 2010/12/15 | 1,718 | 1,719 | 1,715 | 1,719 | +1 | +0.1% | 6,500 |
| 2010/12/14 | 1,718 | 1,719 | 1,705 | 1,718 | +8 | +0.5% | 4,600 |
| 2010/12/13 | 1,710 | 1,710 | 1,696 | 1,710 | +5 | +0.3% | 6,100 |
| 2010/12/10 | 1,705 | 1,705 | 1,681 | 1,705 | +6 | +0.4% | 30,800 |
| 2010/12/09 | 1,700 | 1,700 | 1,669 | 1,699 | -1 | -0.1% | 15,600 |
| 2010/12/08 | 1,690 | 1,700 | 1,686 | 1,700 | +10 | +0.6% | 12,800 |
| 2010/12/07 | 1,663 | 1,690 | 1,661 | 1,690 | +34 | +2.1% | 8,100 |
| 2010/12/06 | 1,650 | 1,671 | 1,640 | 1,656 | +24 | +1.5% | 4,500 |
| 2010/12/03 | 1,620 | 1,640 | 1,620 | 1,632 | +14 | +0.9% | 6,800 |
| 2010/12/02 | 1,625 | 1,642 | 1,610 | 1,618 | +8 | +0.5% | 7,700 |
| 2010/12/01 | 1,625 | 1,628 | 1,609 | 1,610 | -15 | -0.9% | 4,500 |
| 2010/11/30 | 1,648 | 1,655 | 1,620 | 1,625 | -23 | -1.4% | 7,500 |
| 2010/11/29 | 1,650 | 1,684 | 1,648 | 1,648 | +1 | +0.1% | 7,400 |
| 2010/11/26 | 1,672 | 1,672 | 1,647 | 1,647 | -8 | -0.5% | 2,300 |
| 2010/11/25 | 1,666 | 1,666 | 1,652 | 1,655 | -11 | -0.7% | 5,100 |
| 2010/11/24 | 1,642 | 1,675 | 1,642 | 1,666 | ±0 | ±0% | 4,000 |
| 2010/11/22 | 1,672 | 1,675 | 1,664 | 1,666 | -5 | -0.3% | 2,500 |
| 2010/11/19 | 1,699 | 1,699 | 1,671 | 1,671 | +1 | +0.1% | 6,900 |
| 2010/11/18 | 1,630 | 1,670 | 1,630 | 1,670 | +43 | +2.6% | 7,100 |
| 2010/11/17 | 1,625 | 1,630 | 1,617 | 1,627 | -9 | -0.6% | 3,500 |
| 2010/11/16 | 1,657 | 1,663 | 1,633 | 1,636 | -24 | -1.4% | 5,700 |
| 2010/11/15 | 1,666 | 1,688 | 1,660 | 1,660 | -6 | -0.4% | 2,600 |
| 2010/11/12 | 1,688 | 1,688 | 1,666 | 1,666 | -9 | -0.5% | 5,400 |
| 2010/11/11 | 1,658 | 1,675 | 1,658 | 1,675 | +25 | +1.5% | 6,300 |
| 2010/11/10 | 1,602 | 1,650 | 1,602 | 1,650 | +45 | +2.8% | 8,700 |
| 2010/11/09 | 1,605 | 1,605 | 1,598 | 1,605 | ±0 | ±0% | 2,900 |
| 2010/11/08 | 1,593 | 1,605 | 1,585 | 1,605 | +12 | +0.8% | 3,800 |
| 2010/11/05 | 1,532 | 1,600 | 1,532 | 1,593 | +53 | +3.4% | 10,400 |
| 2010/11/04 | 1,505 | 1,543 | 1,505 | 1,540 | +31 | +2.1% | 4,700 |
| 2010/11/02 | 1,516 | 1,516 | 1,504 | 1,509 | -7 | -0.5% | 7,600 |
| 2010/11/01 | 1,520 | 1,533 | 1,510 | 1,516 | -19 | -1.2% | 5,100 |
| 2010/10/29 | 1,529 | 1,535 | 1,520 | 1,535 | +1 | +0.1% | 7,400 |
| 2010/10/28 | 1,554 | 1,554 | 1,530 | 1,534 | -14 | -0.9% | 15,300 |
| 2010/10/27 | 1,530 | 1,559 | 1,530 | 1,548 | +10 | +0.7% | 7,500 |
| 2010/10/26 | 1,522 | 1,545 | 1,521 | 1,538 | +7 | +0.5% | 5,800 |
| 2010/10/25 | 1,540 | 1,558 | 1,531 | 1,531 | -11 | -0.7% | 4,700 |
| 2010/10/22 | 1,535 | 1,548 | 1,535 | 1,542 | +19 | +1.2% | 6,200 |
| 2010/10/21 | 1,600 | 1,600 | 1,523 | 1,523 | -48 | -3.1% | 36,900 |
| 2010/10/20 | 1,600 | 1,601 | 1,560 | 1,571 | -51 | -3.1% | 14,700 |
3401～
3450
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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62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 | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69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 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92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 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58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
