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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,644 | 1,648 | 1,635 | 1,635 | -4 | -0.2% | 6,900 |
| 2010/03/09 | 1,643 | 1,645 | 1,621 | 1,639 | +4 | +0.2% | 5,100 |
| 2010/03/08 | 1,647 | 1,647 | 1,634 | 1,635 | +7 | +0.4% | 6,500 |
| 2010/03/05 | 1,614 | 1,628 | 1,600 | 1,628 | +31 | +1.9% | 7,100 |
| 2010/03/04 | 1,634 | 1,637 | 1,597 | 1,597 | -37 | -2.3% | 5,100 |
| 2010/03/03 | 1,612 | 1,634 | 1,590 | 1,634 | -3 | -0.2% | 6,300 |
| 2010/03/02 | 1,613 | 1,639 | 1,613 | 1,637 | +19 | +1.2% | 6,200 |
| 2010/03/01 | 1,653 | 1,654 | 1,615 | 1,618 | +43 | +2.7% | 8,100 |
| 2010/02/26 | 1,588 | 1,590 | 1,550 | 1,575 | +20 | +1.3% | 5,500 |
| 2010/02/25 | 1,575 | 1,575 | 1,552 | 1,555 | +13 | +0.8% | 3,200 |
| 2010/02/24 | 1,562 | 1,562 | 1,527 | 1,542 | -20 | -1.3% | 4,300 |
| 2010/02/23 | 1,592 | 1,592 | 1,548 | 1,562 | -16 | -1% | 2,200 |
| 2010/02/22 | 1,533 | 1,580 | 1,533 | 1,578 | +55 | +3.6% | 6,000 |
| 2010/02/19 | 1,571 | 1,571 | 1,518 | 1,523 | -8 | -0.5% | 7,800 |
| 2010/02/18 | 1,539 | 1,539 | 1,522 | 1,531 | +12 | +0.8% | 4,100 |
| 2010/02/17 | 1,530 | 1,531 | 1,519 | 1,519 | +15 | +1% | 18,600 |
| 2010/02/16 | 1,510 | 1,512 | 1,503 | 1,504 | -9 | -0.6% | 3,200 |
| 2010/02/15 | 1,540 | 1,540 | 1,503 | 1,513 | -7 | -0.5% | 4,600 |
| 2010/02/12 | 1,483 | 1,520 | 1,480 | 1,520 | +37 | +2.5% | 6,400 |
| 2010/02/10 | 1,480 | 1,490 | 1,479 | 1,483 | -10 | -0.7% | 6,500 |
| 2010/02/09 | 1,490 | 1,500 | 1,490 | 1,493 | +2 | +0.1% | 11,700 |
| 2010/02/08 | 1,485 | 1,508 | 1,485 | 1,491 | -8 | -0.5% | 8,800 |
| 2010/02/05 | 1,500 | 1,507 | 1,480 | 1,499 | +1 | +0.1% | 8,600 |
| 2010/02/04 | 1,502 | 1,505 | 1,490 | 1,498 | -4 | -0.3% | 4,900 |
| 2010/02/03 | 1,525 | 1,530 | 1,500 | 1,502 | +6 | +0.4% | 9,800 |
| 2010/02/02 | 1,510 | 1,511 | 1,496 | 1,496 | -9 | -0.6% | 10,700 |
| 2010/02/01 | 1,501 | 1,514 | 1,473 | 1,505 | -11 | -0.7% | 10,700 |
| 2010/01/29 | 1,549 | 1,550 | 1,515 | 1,516 | -29 | -1.9% | 9,700 |
| 2010/01/28 | 1,575 | 1,575 | 1,545 | 1,545 | -33 | -2.1% | 11,400 |
| 2010/01/27 | 1,580 | 1,582 | 1,570 | 1,578 | +8 | +0.5% | 9,000 |
| 2010/01/26 | 1,596 | 1,598 | 1,570 | 1,570 | -30 | -1.9% | 9,500 |
| 2010/01/25 | 1,594 | 1,607 | 1,594 | 1,600 | +6 | +0.4% | 4,300 |
| 2010/01/22 | 1,620 | 1,623 | 1,582 | 1,594 | -17 | -1.1% | 9,100 |
| 2010/01/21 | 1,600 | 1,645 | 1,600 | 1,611 | +14 | +0.9% | 10,300 |
| 2010/01/20 | 1,593 | 1,599 | 1,589 | 1,597 | +7 | +0.4% | 7,400 |
| 2010/01/19 | 1,580 | 1,597 | 1,579 | 1,590 | +14 | +0.9% | 5,100 |
| 2010/01/18 | 1,572 | 1,578 | 1,566 | 1,576 | +4 | +0.3% | 3,000 |
| 2010/01/15 | 1,576 | 1,587 | 1,570 | 1,572 | -21 | -1.3% | 11,500 |
| 2010/01/14 | 1,590 | 1,600 | 1,580 | 1,593 | +3 | +0.2% | 5,200 |
| 2010/01/13 | 1,605 | 1,619 | 1,588 | 1,590 | -14 | -0.9% | 14,400 |
| 2010/01/12 | 1,610 | 1,611 | 1,590 | 1,604 | -18 | -1.1% | 13,000 |
| 2010/01/08 | 1,605 | 1,630 | 1,605 | 1,622 | -11 | -0.7% | 10,400 |
| 2010/01/07 | 1,653 | 1,653 | 1,630 | 1,633 | -19 | -1.2% | 7,300 |
| 2010/01/06 | 1,678 | 1,678 | 1,649 | 1,652 | +4 | +0.2% | 5,900 |
| 2010/01/05 | 1,692 | 1,693 | 1,648 | 1,648 | -43 | -2.5% | 5,200 |
| 2010/01/04 | 1,684 | 1,699 | 1,665 | 1,691 | +45 | +2.7% | 2,700 |
| 2009/12/30 | 1,684 | 1,684 | 1,646 | 1,646 | -31 | -1.8% | 5,400 |
| 2009/12/29 | 1,683 | 1,683 | 1,654 | 1,677 | +17 | +1% | 1,900 |
| 2009/12/28 | 1,670 | 1,683 | 1,660 | 1,660 | -12 | -0.7% | 4,500 |
| 2009/12/25 | 1,700 | 1,700 | 1,667 | 1,672 | +2 | +0.1% | 7,000 |
3601～
3650
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
