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 |
|---|---|---|---|---|---|---|---|
| 2011/03/23 | 1,596 | 1,599 | 1,534 | 1,581 | +25 | +1.6% | 8,300 |
| 2011/03/22 | 1,589 | 1,590 | 1,546 | 1,556 | +56 | +3.7% | 12,900 |
| 2011/03/18 | 1,426 | 1,500 | 1,426 | 1,500 | +104 | +7.4% | 17,500 |
| 2011/03/17 | 1,306 | 1,396 | 1,302 | 1,396 | +60 | +4.5% | 13,200 |
| 2011/03/16 | 1,265 | 1,349 | 1,265 | 1,336 | +86 | +6.9% | 18,500 |
| 2011/03/15 | 1,420 | 1,475 | 1,150 | 1,250 | -190 | -13.2% | 29,300 |
| 2011/03/14 | 1,330 | 1,497 | 1,330 | 1,440 | -200 | -12.2% | 24,400 |
| 2011/03/11 | 1,650 | 1,654 | 1,640 | 1,640 | -12 | -0.7% | 32,500 |
| 2011/03/10 | 1,656 | 1,660 | 1,651 | 1,652 | -46 | -2.7% | 50,000 |
| 2011/03/09 | 1,719 | 1,727 | 1,698 | 1,698 | +7 | +0.4% | 12,100 |
| 2011/03/08 | 1,715 | 1,721 | 1,691 | 1,691 | -5 | -0.3% | 6,200 |
| 2011/03/07 | 1,738 | 1,738 | 1,696 | 1,696 | -32 | -1.9% | 7,700 |
| 2011/03/04 | 1,682 | 1,741 | 1,682 | 1,728 | +25 | +1.5% | 18,800 |
| 2011/03/03 | 1,700 | 1,713 | 1,688 | 1,703 | +27 | +1.6% | 4,500 |
| 2011/03/02 | 1,691 | 1,708 | 1,676 | 1,676 | -29 | -1.7% | 8,300 |
| 2011/03/01 | 1,705 | 1,720 | 1,699 | 1,705 | +15 | +0.9% | 7,600 |
| 2011/02/28 | 1,747 | 1,747 | 1,675 | 1,690 | +20 | +1.2% | 23,900 |
| 2011/02/25 | 1,645 | 1,670 | 1,643 | 1,670 | +25 | +1.5% | 4,300 |
| 2011/02/24 | 1,662 | 1,674 | 1,602 | 1,645 | -16 | -1% | 11,500 |
| 2011/02/23 | 1,660 | 1,690 | 1,660 | 1,661 | -3 | -0.2% | 9,600 |
| 2011/02/22 | 1,680 | 1,680 | 1,664 | 1,664 | -21 | -1.2% | 8,800 |
| 2011/02/21 | 1,705 | 1,705 | 1,682 | 1,685 | -6 | -0.4% | 6,200 |
| 2011/02/18 | 1,689 | 1,692 | 1,680 | 1,691 | -1 | -0.1% | 12,200 |
| 2011/02/17 | 1,692 | 1,695 | 1,682 | 1,692 | ±0 | ±0% | 9,900 |
| 2011/02/16 | 1,699 | 1,699 | 1,691 | 1,692 | +8 | +0.5% | 2,200 |
| 2011/02/15 | 1,689 | 1,698 | 1,684 | 1,684 | -6 | -0.4% | 5,200 |
| 2011/02/14 | 1,706 | 1,706 | 1,680 | 1,690 | -12 | -0.7% | 8,100 |
| 2011/02/10 | 1,703 | 1,707 | 1,679 | 1,702 | +18 | +1.1% | 7,100 |
| 2011/02/09 | 1,685 | 1,714 | 1,680 | 1,684 | -1 | -0.1% | 8,600 |
| 2011/02/08 | 1,699 | 1,716 | 1,679 | 1,685 | -8 | -0.5% | 11,800 |
| 2011/02/07 | 1,674 | 1,697 | 1,669 | 1,693 | +19 | +1.1% | 6,500 |
| 2011/02/04 | 1,658 | 1,692 | 1,658 | 1,674 | +31 | +1.9% | 6,600 |
| 2011/02/03 | 1,635 | 1,660 | 1,635 | 1,643 | +8 | +0.5% | 5,000 |
| 2011/02/02 | 1,640 | 1,660 | 1,635 | 1,635 | -5 | -0.3% | 19,600 |
| 2011/02/01 | 1,634 | 1,645 | 1,630 | 1,640 | +6 | +0.4% | 4,800 |
| 2011/01/31 | 1,650 | 1,651 | 1,626 | 1,634 | -40 | -2.4% | 8,800 |
| 2011/01/28 | 1,700 | 1,720 | 1,673 | 1,674 | -36 | -2.1% | 13,500 |
| 2011/01/27 | 1,700 | 1,710 | 1,690 | 1,710 | +10 | +0.6% | 5,100 |
| 2011/01/26 | 1,749 | 1,749 | 1,696 | 1,700 | +20 | +1.2% | 15,500 |
| 2011/01/25 | 1,674 | 1,698 | 1,673 | 1,680 | -3 | -0.2% | 10,000 |
| 2011/01/24 | 1,695 | 1,695 | 1,651 | 1,683 | +13 | +0.8% | 4,700 |
| 2011/01/21 | 1,716 | 1,718 | 1,668 | 1,670 | -46 | -2.7% | 13,900 |
| 2011/01/20 | 1,741 | 1,742 | 1,700 | 1,716 | -44 | -2.5% | 10,400 |
| 2011/01/19 | 1,765 | 1,765 | 1,741 | 1,760 | -6 | -0.3% | 8,900 |
| 2011/01/18 | 1,750 | 1,775 | 1,740 | 1,766 | +31 | +1.8% | 15,400 |
| 2011/01/17 | 1,742 | 1,742 | 1,735 | 1,735 | +8 | +0.5% | 7,300 |
| 2011/01/14 | 1,732 | 1,740 | 1,715 | 1,727 | +1 | +0.1% | 13,500 |
| 2011/01/13 | 1,725 | 1,726 | 1,711 | 1,726 | +5 | +0.3% | 4,700 |
| 2011/01/12 | 1,720 | 1,730 | 1,711 | 1,721 | +7 | +0.4% | 8,100 |
| 2011/01/11 | 1,700 | 1,715 | 1,699 | 1,714 | +9 | +0.5% | 7,300 |
3451～
3500
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% | 12.12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 | 0.70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% | 14.67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% | 47.87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
