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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 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 |
| 2010/10/19 | 1,615 | 1,638 | 1,615 | 1,622 | +3 | +0.2% | 7,000 |
| 2010/10/18 | 1,610 | 1,640 | 1,608 | 1,619 | +15 | +0.9% | 9,800 |
| 2010/10/15 | 1,606 | 1,627 | 1,600 | 1,604 | -7 | -0.4% | 10,900 |
| 2010/10/14 | 1,604 | 1,629 | 1,604 | 1,611 | +8 | +0.5% | 7,300 |
| 2010/10/13 | 1,611 | 1,627 | 1,602 | 1,603 | -7 | -0.4% | 11,000 |
| 2010/10/12 | 1,706 | 1,706 | 1,610 | 1,610 | -96 | -5.6% | 10,800 |
| 2010/10/08 | 1,709 | 1,741 | 1,697 | 1,706 | -3 | -0.2% | 7,100 |
| 2010/10/07 | 1,720 | 1,737 | 1,681 | 1,709 | -11 | -0.6% | 4,900 |
| 2010/10/06 | 1,740 | 1,740 | 1,711 | 1,720 | +1 | +0.1% | 4,100 |
| 2010/10/05 | 1,674 | 1,721 | 1,674 | 1,719 | +29 | +1.7% | 4,100 |
| 2010/10/04 | 1,744 | 1,744 | 1,690 | 1,690 | -25 | -1.5% | 4,100 |
| 2010/10/01 | 1,730 | 1,748 | 1,709 | 1,715 | -15 | -0.9% | 3,000 |
| 2010/09/30 | 1,780 | 1,780 | 1,730 | 1,730 | -44 | -2.5% | 3,900 |
| 2010/09/29 | 1,750 | 1,780 | 1,750 | 1,774 | +24 | +1.4% | 9,000 |
| 2010/09/28 | 1,741 | 1,754 | 1,741 | 1,750 | +10 | +0.6% | 4,300 |
| 2010/09/27 | 1,710 | 1,740 | 1,694 | 1,740 | +30 | +1.8% | 4,200 |
| 2010/09/24 | 1,720 | 1,727 | 1,710 | 1,710 | -18 | -1% | 4,800 |
| 2010/09/22 | 1,749 | 1,749 | 1,706 | 1,728 | +1 | +0.1% | 2,500 |
| 2010/09/21 | 1,760 | 1,760 | 1,727 | 1,727 | +5 | +0.3% | 5,300 |
| 2010/09/17 | 1,728 | 1,735 | 1,712 | 1,722 | +15 | +0.9% | 5,600 |
| 2010/09/16 | 1,752 | 1,752 | 1,696 | 1,707 | -40 | -2.3% | 7,600 |
| 2010/09/15 | 1,714 | 1,754 | 1,691 | 1,747 | +19 | +1.1% | 13,400 |
| 2010/09/14 | 1,719 | 1,731 | 1,714 | 1,728 | +9 | +0.5% | 2,000 |
| 2010/09/13 | 1,732 | 1,732 | 1,701 | 1,719 | -9 | -0.5% | 6,400 |
| 2010/09/10 | 1,750 | 1,750 | 1,712 | 1,728 | +17 | +1% | 14,000 |
| 2010/09/09 | 1,700 | 1,720 | 1,678 | 1,711 | +11 | +0.6% | 5,100 |
| 2010/09/08 | 1,685 | 1,700 | 1,671 | 1,700 | -12 | -0.7% | 1,300 |
| 2010/09/07 | 1,677 | 1,719 | 1,677 | 1,712 | +16 | +0.9% | 2,800 |
| 2010/09/06 | 1,652 | 1,699 | 1,652 | 1,696 | +38 | +2.3% | 4,500 |
| 2010/09/03 | 1,644 | 1,665 | 1,644 | 1,658 | +8 | +0.5% | 2,900 |
| 2010/09/02 | 1,655 | 1,667 | 1,638 | 1,650 | -15 | -0.9% | 9,500 |
| 2010/09/01 | 1,677 | 1,700 | 1,652 | 1,665 | -2 | -0.1% | 8,400 |
| 2010/08/31 | 1,747 | 1,747 | 1,651 | 1,667 | -108 | -6.1% | 5,400 |
| 2010/08/30 | 1,760 | 1,776 | 1,740 | 1,775 | +55 | +3.2% | 6,200 |
| 2010/08/27 | 1,711 | 1,745 | 1,711 | 1,720 | +9 | +0.5% | 7,500 |
| 2010/08/26 | 1,670 | 1,711 | 1,661 | 1,711 | +29 | +1.7% | 3,900 |
| 2010/08/25 | 1,706 | 1,728 | 1,666 | 1,682 | +16 | +1% | 9,600 |
| 2010/08/24 | 1,677 | 1,677 | 1,663 | 1,666 | -19 | -1.1% | 2,200 |
| 2010/08/23 | 1,678 | 1,723 | 1,678 | 1,685 | +7 | +0.4% | 3,200 |
| 2010/08/20 | 1,760 | 1,760 | 1,677 | 1,678 | -42 | -2.4% | 5,500 |
| 2010/08/19 | 1,690 | 1,720 | 1,690 | 1,720 | +38 | +2.3% | 6,600 |
| 2010/08/18 | 1,670 | 1,687 | 1,663 | 1,682 | +16 | +1% | 4,200 |
| 2010/08/17 | 1,659 | 1,696 | 1,650 | 1,666 | +3 | +0.2% | 2,200 |
| 2010/08/16 | 1,673 | 1,690 | 1,630 | 1,663 | -10 | -0.6% | 3,000 |
| 2010/08/13 | 1,653 | 1,673 | 1,624 | 1,673 | -17 | -1% | 4,500 |
| 2010/08/12 | 1,657 | 1,690 | 1,638 | 1,690 | +3 | +0.2% | 4,200 |
| 2010/08/11 | 1,717 | 1,722 | 1,687 | 1,687 | -30 | -1.7% | 6,800 |
| 2010/08/10 | 1,762 | 1,762 | 1,701 | 1,717 | -49 | -2.8% | 4,700 |
3551～
3600
件表示中 / 6941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 | +11.5% | +5.4% | 3.48% | 12.08倍 | 1.95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 |
| ニチコン | 116,700円 | -3.1% | -38.6% | 3.00% | 12.97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 |
| ＯＫＩ | 93,000円 | +7.4% | -20.7% | 3.23% | 8.49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 |
| ワコム | 54,700円 | -2.8% | +1.5% | 4.02% | 14.72倍 | 2.20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 | 227,100円 | -8.0% | -54.9% | 5.72% | 47.16倍 | 1.05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
