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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,921 | 1,948 | 1,921 | 1,933 | +23 | +1.2% | 10,500 |
| 2010/06/18 | 1,899 | 1,910 | 1,893 | 1,910 | +15 | +0.8% | 11,000 |
| 2010/06/17 | 1,899 | 1,899 | 1,880 | 1,895 | -1 | -0.1% | 6,600 |
| 2010/06/16 | 1,888 | 1,896 | 1,887 | 1,896 | +18 | +1% | 6,200 |
| 2010/06/15 | 1,876 | 1,885 | 1,876 | 1,878 | +6 | +0.3% | 3,900 |
| 2010/06/14 | 1,879 | 1,880 | 1,871 | 1,872 | +3 | +0.2% | 3,400 |
| 2010/06/11 | 1,880 | 1,880 | 1,869 | 1,869 | +36 | +2% | 15,700 |
| 2010/06/10 | 1,895 | 1,895 | 1,800 | 1,833 | +18 | +1% | 12,600 |
| 2010/06/09 | 1,844 | 1,844 | 1,805 | 1,815 | -4 | -0.2% | 4,900 |
| 2010/06/08 | 1,800 | 1,825 | 1,795 | 1,819 | +1 | +0.1% | 3,100 |
| 2010/06/07 | 1,844 | 1,844 | 1,806 | 1,818 | -31 | -1.7% | 4,100 |
| 2010/06/04 | 1,821 | 1,849 | 1,818 | 1,849 | +35 | +1.9% | 4,400 |
| 2010/06/03 | 1,824 | 1,825 | 1,805 | 1,814 | +9 | +0.5% | 5,200 |
| 2010/06/02 | 1,807 | 1,807 | 1,775 | 1,805 | ±0 | ±0% | 8,400 |
| 2010/06/01 | 1,800 | 1,811 | 1,796 | 1,805 | +15 | +0.8% | 5,400 |
| 2010/05/31 | 1,765 | 1,812 | 1,765 | 1,790 | +32 | +1.8% | 6,900 |
| 2010/05/28 | 1,758 | 1,798 | 1,748 | 1,758 | +12 | +0.7% | 7,800 |
| 2010/05/27 | 1,753 | 1,753 | 1,730 | 1,746 | -40 | -2.2% | 7,600 |
| 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 |
3701～
3750
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
