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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 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 |
| 2011/01/07 | 1,701 | 1,710 | 1,701 | 1,705 | +3 | +0.2% | 7,200 |
| 2011/01/06 | 1,705 | 1,706 | 1,696 | 1,702 | +10 | +0.6% | 5,400 |
| 2011/01/05 | 1,686 | 1,700 | 1,686 | 1,692 | +1 | +0.1% | 4,700 |
| 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 |
3551～
3600
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
