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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,675 | 1,675 | 1,664 | 1,670 | -5 | -0.3% | 4,300 |
| 2009/12/22 | 1,690 | 1,693 | 1,672 | 1,675 | +9 | +0.5% | 4,500 |
| 2009/12/21 | 1,679 | 1,690 | 1,650 | 1,666 | -35 | -2.1% | 10,200 |
| 2009/12/18 | 1,704 | 1,716 | 1,699 | 1,701 | -9 | -0.5% | 6,100 |
| 2009/12/17 | 1,736 | 1,736 | 1,700 | 1,710 | +3 | +0.2% | 5,500 |
| 2009/12/16 | 1,711 | 1,741 | 1,703 | 1,707 | -9 | -0.5% | 7,500 |
| 2009/12/15 | 1,723 | 1,737 | 1,711 | 1,716 | -26 | -1.5% | 4,700 |
| 2009/12/14 | 1,750 | 1,750 | 1,714 | 1,742 | +16 | +0.9% | 5,100 |
| 2009/12/11 | 1,753 | 1,753 | 1,720 | 1,726 | -26 | -1.5% | 12,300 |
| 2009/12/10 | 1,761 | 1,761 | 1,723 | 1,752 | +50 | +2.9% | 12,700 |
| 2009/12/09 | 1,741 | 1,741 | 1,685 | 1,702 | -9 | -0.5% | 9,000 |
| 2009/12/08 | 1,730 | 1,738 | 1,711 | 1,711 | -9 | -0.5% | 4,800 |
| 2009/12/07 | 1,745 | 1,745 | 1,720 | 1,720 | -15 | -0.9% | 4,200 |
| 2009/12/04 | 1,749 | 1,749 | 1,723 | 1,735 | -14 | -0.8% | 1,600 |
| 2009/12/03 | 1,746 | 1,762 | 1,717 | 1,749 | +3 | +0.2% | 8,800 |
| 2009/12/02 | 1,705 | 1,765 | 1,670 | 1,746 | +12 | +0.7% | 5,500 |
| 2009/12/01 | 1,737 | 1,769 | 1,721 | 1,734 | -4 | -0.2% | 7,300 |
| 2009/11/30 | 1,669 | 1,738 | 1,661 | 1,738 | +60 | +3.6% | 9,800 |
| 2009/11/27 | 1,660 | 1,678 | 1,640 | 1,678 | -3 | -0.2% | 3,500 |
| 2009/11/26 | 1,680 | 1,681 | 1,660 | 1,681 | -9 | -0.5% | 1,400 |
| 2009/11/25 | 1,700 | 1,700 | 1,660 | 1,690 | +17 | +1% | 1,700 |
| 2009/11/24 | 1,701 | 1,708 | 1,628 | 1,673 | -27 | -1.6% | 5,700 |
| 2009/11/20 | 1,739 | 1,739 | 1,675 | 1,700 | +1 | +0.1% | 4,800 |
| 2009/11/19 | 1,651 | 1,699 | 1,644 | 1,699 | +19 | +1.1% | 2,200 |
| 2009/11/18 | 1,674 | 1,680 | 1,644 | 1,680 | +5 | +0.3% | 4,400 |
| 2009/11/17 | 1,674 | 1,675 | 1,620 | 1,675 | ±0 | ±0% | 4,300 |
| 2009/11/16 | 1,670 | 1,682 | 1,651 | 1,675 | +23 | +1.4% | 1,800 |
| 2009/11/13 | 1,670 | 1,690 | 1,647 | 1,652 | -18 | -1.1% | 2,400 |
| 2009/11/12 | 1,673 | 1,673 | 1,632 | 1,670 | -3 | -0.2% | 3,800 |
| 2009/11/11 | 1,697 | 1,697 | 1,656 | 1,673 | -23 | -1.4% | 1,500 |
| 2009/11/10 | 1,656 | 1,698 | 1,655 | 1,696 | +46 | +2.8% | 5,200 |
| 2009/11/09 | 1,681 | 1,681 | 1,650 | 1,650 | -32 | -1.9% | 2,300 |
| 2009/11/06 | 1,685 | 1,685 | 1,650 | 1,682 | +18 | +1.1% | 3,600 |
| 2009/11/05 | 1,671 | 1,692 | 1,655 | 1,664 | -37 | -2.2% | 3,700 |
| 2009/11/04 | 1,677 | 1,701 | 1,673 | 1,701 | -4 | -0.2% | 3,200 |
| 2009/11/02 | 1,713 | 1,716 | 1,655 | 1,705 | +22 | +1.3% | 3,700 |
| 2009/10/30 | 1,697 | 1,711 | 1,675 | 1,683 | +9 | +0.5% | 5,000 |
| 2009/10/29 | 1,722 | 1,722 | 1,674 | 1,674 | -18 | -1.1% | 9,000 |
| 2009/10/28 | 1,789 | 1,789 | 1,691 | 1,692 | -96 | -5.4% | 6,100 |
| 2009/10/27 | 1,800 | 1,800 | 1,717 | 1,788 | -15 | -0.8% | 12,100 |
| 2009/10/26 | 1,750 | 1,805 | 1,735 | 1,803 | +51 | +2.9% | 11,900 |
| 2009/10/23 | 1,770 | 1,770 | 1,710 | 1,752 | -15 | -0.8% | 6,300 |
| 2009/10/22 | 1,732 | 1,767 | 1,703 | 1,767 | +35 | +2% | 4,200 |
| 2009/10/21 | 1,761 | 1,761 | 1,720 | 1,732 | +11 | +0.6% | 4,700 |
| 2009/10/20 | 1,745 | 1,750 | 1,712 | 1,721 | +2 | +0.1% | 5,700 |
| 2009/10/19 | 1,700 | 1,720 | 1,699 | 1,719 | +19 | +1.1% | 5,600 |
| 2009/10/16 | 1,694 | 1,700 | 1,676 | 1,700 | +15 | +0.9% | 5,900 |
| 2009/10/15 | 1,690 | 1,733 | 1,658 | 1,685 | +21 | +1.3% | 10,300 |
| 2009/10/14 | 1,660 | 1,664 | 1,640 | 1,664 | +20 | +1.2% | 10,000 |
| 2009/10/13 | 1,647 | 1,670 | 1,632 | 1,644 | -3 | -0.2% | 4,100 |
3651～
3700
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
