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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,700 | 1,786 | 1,682 | 1,786 | +76 | +4.4% | 11,900 |
| 2010/05/25 | 1,759 | 1,759 | 1,700 | 1,710 | -50 | -2.8% | 7,100 |
| 2010/05/24 | 1,767 | 1,767 | 1,752 | 1,760 | -7 | -0.4% | 5,800 |
| 2010/05/21 | 1,820 | 1,820 | 1,758 | 1,767 | -80 | -4.3% | 14,600 |
| 2010/05/20 | 1,835 | 1,850 | 1,822 | 1,847 | -3 | -0.2% | 4,700 |
| 2010/05/19 | 1,850 | 1,850 | 1,829 | 1,850 | +15 | +0.8% | 6,100 |
| 2010/05/18 | 1,813 | 1,835 | 1,812 | 1,835 | +6 | +0.3% | 4,600 |
| 2010/05/17 | 1,871 | 1,871 | 1,813 | 1,829 | -44 | -2.3% | 7,000 |
| 2010/05/14 | 1,885 | 1,905 | 1,830 | 1,873 | -32 | -1.7% | 7,500 |
| 2010/05/13 | 1,882 | 1,909 | 1,880 | 1,905 | +1 | +0.1% | 4,900 |
| 2010/05/12 | 1,899 | 1,904 | 1,880 | 1,904 | +21 | +1.1% | 4,500 |
| 2010/05/11 | 1,895 | 1,912 | 1,880 | 1,883 | -16 | -0.8% | 5,400 |
| 2010/05/10 | 1,880 | 1,912 | 1,879 | 1,899 | +15 | +0.8% | 6,000 |
| 2010/05/07 | 1,897 | 1,900 | 1,875 | 1,884 | -76 | -3.9% | 14,300 |
| 2010/05/06 | 1,912 | 1,970 | 1,910 | 1,960 | +8 | +0.4% | 15,500 |
| 2010/04/30 | 1,901 | 1,964 | 1,901 | 1,952 | +43 | +2.3% | 13,900 |
| 2010/04/28 | 1,901 | 1,929 | 1,899 | 1,909 | -29 | -1.5% | 14,400 |
| 2010/04/27 | 1,910 | 1,938 | 1,890 | 1,938 | +31 | +1.6% | 17,700 |
| 2010/04/26 | 1,910 | 1,912 | 1,899 | 1,907 | +29 | +1.5% | 16,100 |
| 2010/04/23 | 1,830 | 1,880 | 1,830 | 1,878 | +94 | +5.3% | 29,200 |
| 2010/04/22 | 1,801 | 1,802 | 1,752 | 1,784 | -16 | -0.9% | 7,200 |
| 2010/04/21 | 1,797 | 1,800 | 1,780 | 1,800 | +39 | +2.2% | 11,800 |
| 2010/04/20 | 1,751 | 1,773 | 1,732 | 1,761 | +11 | +0.6% | 3,500 |
| 2010/04/19 | 1,768 | 1,778 | 1,750 | 1,750 | -28 | -1.6% | 2,200 |
| 2010/04/16 | 1,790 | 1,790 | 1,761 | 1,778 | -6 | -0.3% | 5,100 |
| 2010/04/15 | 1,788 | 1,790 | 1,773 | 1,784 | +10 | +0.6% | 2,700 |
| 2010/04/14 | 1,785 | 1,790 | 1,771 | 1,774 | -6 | -0.3% | 6,500 |
| 2010/04/13 | 1,779 | 1,780 | 1,760 | 1,780 | ±0 | ±0% | 3,700 |
| 2010/04/12 | 1,787 | 1,790 | 1,780 | 1,780 | +9 | +0.5% | 3,900 |
| 2010/04/09 | 1,770 | 1,774 | 1,720 | 1,771 | -3 | -0.2% | 6,200 |
| 2010/04/08 | 1,780 | 1,790 | 1,765 | 1,774 | -6 | -0.3% | 4,900 |
| 2010/04/07 | 1,784 | 1,794 | 1,776 | 1,780 | -7 | -0.4% | 7,000 |
| 2010/04/06 | 1,796 | 1,800 | 1,787 | 1,787 | -9 | -0.5% | 6,800 |
| 2010/04/05 | 1,752 | 1,799 | 1,752 | 1,796 | +49 | +2.8% | 7,100 |
| 2010/04/02 | 1,749 | 1,752 | 1,740 | 1,747 | +6 | +0.3% | 4,100 |
| 2010/04/01 | 1,730 | 1,754 | 1,700 | 1,741 | +16 | +0.9% | 8,200 |
| 2010/03/31 | 1,750 | 1,758 | 1,725 | 1,725 | -28 | -1.6% | 9,100 |
| 2010/03/30 | 1,750 | 1,755 | 1,705 | 1,753 | +8 | +0.5% | 12,900 |
| 2010/03/29 | 1,699 | 1,745 | 1,675 | 1,745 | +45 | +2.6% | 6,300 |
| 2010/03/26 | 1,649 | 1,700 | 1,649 | 1,700 | +58 | +3.5% | 10,900 |
| 2010/03/25 | 1,640 | 1,651 | 1,635 | 1,642 | -4 | -0.2% | 11,600 |
| 2010/03/24 | 1,627 | 1,649 | 1,622 | 1,646 | +20 | +1.2% | 8,200 |
| 2010/03/23 | 1,622 | 1,650 | 1,622 | 1,626 | -17 | -1% | 7,900 |
| 2010/03/19 | 1,652 | 1,652 | 1,630 | 1,643 | +2 | +0.1% | 8,600 |
| 2010/03/18 | 1,641 | 1,652 | 1,631 | 1,641 | ±0 | ±0% | 3,400 |
| 2010/03/17 | 1,640 | 1,641 | 1,621 | 1,641 | +9 | +0.6% | 2,900 |
| 2010/03/16 | 1,630 | 1,638 | 1,624 | 1,632 | -1 | -0.1% | 4,700 |
| 2010/03/15 | 1,646 | 1,650 | 1,631 | 1,633 | -13 | -0.8% | 8,300 |
| 2010/03/12 | 1,641 | 1,655 | 1,635 | 1,646 | -9 | -0.5% | 16,000 |
| 2010/03/11 | 1,650 | 1,655 | 1,642 | 1,655 | +20 | +1.2% | 5,300 |
3551～
3600
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
