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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,762 | 1,766 | 1,736 | 1,760 | +20 | +1.1% | 3,700 |
| 2010/08/04 | 1,730 | 1,750 | 1,708 | 1,740 | -8 | -0.5% | 7,300 |
| 2010/08/03 | 1,730 | 1,750 | 1,729 | 1,748 | +41 | +2.4% | 5,900 |
| 2010/08/02 | 1,681 | 1,720 | 1,681 | 1,707 | +26 | +1.5% | 2,700 |
| 2010/07/30 | 1,700 | 1,700 | 1,675 | 1,681 | -37 | -2.2% | 11,300 |
| 2010/07/29 | 1,752 | 1,752 | 1,717 | 1,718 | -34 | -1.9% | 4,800 |
| 2010/07/28 | 1,753 | 1,769 | 1,700 | 1,752 | +27 | +1.6% | 9,800 |
| 2010/07/27 | 1,752 | 1,770 | 1,720 | 1,725 | -26 | -1.5% | 5,700 |
| 2010/07/26 | 1,726 | 1,773 | 1,726 | 1,751 | -13 | -0.7% | 6,900 |
| 2010/07/23 | 1,778 | 1,778 | 1,750 | 1,764 | -2 | -0.1% | 10,800 |
| 2010/07/22 | 1,806 | 1,806 | 1,754 | 1,766 | -40 | -2.2% | 5,500 |
| 2010/07/21 | 1,867 | 1,867 | 1,806 | 1,806 | -37 | -2% | 6,900 |
| 2010/07/20 | 1,809 | 1,843 | 1,758 | 1,843 | -2 | -0.1% | 8,100 |
| 2010/07/16 | 1,858 | 1,880 | 1,838 | 1,845 | -13 | -0.7% | 9,800 |
| 2010/07/15 | 1,879 | 1,880 | 1,820 | 1,858 | -3 | -0.2% | 10,600 |
| 2010/07/14 | 1,870 | 1,870 | 1,836 | 1,861 | +44 | +2.4% | 13,800 |
| 2010/07/13 | 1,868 | 1,868 | 1,817 | 1,817 | -28 | -1.5% | 13,700 |
| 2010/07/12 | 1,893 | 1,893 | 1,845 | 1,845 | +20 | +1.1% | 12,900 |
| 2010/07/09 | 1,879 | 1,889 | 1,817 | 1,825 | +106 | +6.2% | 31,100 |
| 2010/07/08 | 1,700 | 1,729 | 1,683 | 1,719 | +46 | +2.7% | 4,300 |
| 2010/07/07 | 1,730 | 1,740 | 1,672 | 1,673 | -57 | -3.3% | 3,400 |
| 2010/07/06 | 1,755 | 1,755 | 1,702 | 1,730 | +9 | +0.5% | 5,800 |
| 2010/07/05 | 1,620 | 1,752 | 1,620 | 1,721 | +85 | +5.2% | 6,600 |
| 2010/07/02 | 1,620 | 1,678 | 1,620 | 1,636 | -3 | -0.2% | 5,100 |
| 2010/07/01 | 1,680 | 1,680 | 1,623 | 1,639 | -47 | -2.8% | 4,700 |
| 2010/06/30 | 1,756 | 1,756 | 1,680 | 1,686 | -76 | -4.3% | 7,200 |
| 2010/06/29 | 1,786 | 1,786 | 1,760 | 1,762 | -36 | -2% | 5,000 |
| 2010/06/28 | 1,790 | 1,840 | 1,721 | 1,798 | -122 | -6.4% | 15,400 |
| 2010/06/25 | 1,930 | 1,930 | 1,915 | 1,920 | -12 | -0.6% | 15,500 |
| 2010/06/24 | 1,938 | 1,942 | 1,932 | 1,932 | -6 | -0.3% | 7,500 |
| 2010/06/23 | 1,920 | 1,947 | 1,918 | 1,938 | ±0 | ±0% | 7,700 |
| 2010/06/22 | 1,934 | 1,948 | 1,921 | 1,938 | +5 | +0.3% | 11,600 |
| 2010/06/21 | 1,921 | 1,948 | 1,921 | 1,933 | +23 | +1.2% | 10,500 |
| 2010/06/18 | 1,899 | 1,910 | 1,893 | 1,910 | +15 | +0.8% | 11,000 |
| 2010/06/17 | 1,899 | 1,899 | 1,880 | 1,895 | -1 | -0.1% | 6,600 |
| 2010/06/16 | 1,888 | 1,896 | 1,887 | 1,896 | +18 | +1% | 6,200 |
| 2010/06/15 | 1,876 | 1,885 | 1,876 | 1,878 | +6 | +0.3% | 3,900 |
| 2010/06/14 | 1,879 | 1,880 | 1,871 | 1,872 | +3 | +0.2% | 3,400 |
| 2010/06/11 | 1,880 | 1,880 | 1,869 | 1,869 | +36 | +2% | 15,700 |
| 2010/06/10 | 1,895 | 1,895 | 1,800 | 1,833 | +18 | +1% | 12,600 |
| 2010/06/09 | 1,844 | 1,844 | 1,805 | 1,815 | -4 | -0.2% | 4,900 |
| 2010/06/08 | 1,800 | 1,825 | 1,795 | 1,819 | +1 | +0.1% | 3,100 |
| 2010/06/07 | 1,844 | 1,844 | 1,806 | 1,818 | -31 | -1.7% | 4,100 |
| 2010/06/04 | 1,821 | 1,849 | 1,818 | 1,849 | +35 | +1.9% | 4,400 |
| 2010/06/03 | 1,824 | 1,825 | 1,805 | 1,814 | +9 | +0.5% | 5,200 |
| 2010/06/02 | 1,807 | 1,807 | 1,775 | 1,805 | ±0 | ±0% | 8,400 |
| 2010/06/01 | 1,800 | 1,811 | 1,796 | 1,805 | +15 | +0.8% | 5,400 |
| 2010/05/31 | 1,765 | 1,812 | 1,765 | 1,790 | +32 | +1.8% | 6,900 |
| 2010/05/28 | 1,758 | 1,798 | 1,748 | 1,758 | +12 | +0.7% | 7,800 |
| 2010/05/27 | 1,753 | 1,753 | 1,730 | 1,746 | -40 | -2.2% | 7,600 |
3501～
3550
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
