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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,647 | 1,670 | 1,632 | 1,644 | -3 | -0.2% | 4,100 |
| 2009/10/09 | 1,628 | 1,650 | 1,620 | 1,647 | -10 | -0.6% | 6,800 |
| 2009/10/08 | 1,672 | 1,673 | 1,625 | 1,657 | -15 | -0.9% | 5,300 |
| 2009/10/07 | 1,644 | 1,675 | 1,644 | 1,672 | +28 | +1.7% | 3,500 |
| 2009/10/06 | 1,684 | 1,684 | 1,629 | 1,644 | -41 | -2.4% | 3,300 |
| 2009/10/05 | 1,680 | 1,685 | 1,620 | 1,685 | ±0 | ±0% | 5,300 |
| 2009/10/02 | 1,689 | 1,689 | 1,657 | 1,685 | -4 | -0.2% | 5,900 |
| 2009/10/01 | 1,689 | 1,689 | 1,659 | 1,689 | -21 | -1.2% | 7,400 |
| 2009/09/30 | 1,650 | 1,710 | 1,650 | 1,710 | +40 | +2.4% | 3,700 |
| 2009/09/29 | 1,620 | 1,670 | 1,602 | 1,670 | +28 | +1.7% | 5,600 |
| 2009/09/28 | 1,669 | 1,676 | 1,641 | 1,642 | -26 | -1.6% | 5,500 |
| 2009/09/25 | 1,678 | 1,686 | 1,658 | 1,668 | -10 | -0.6% | 6,900 |
| 2009/09/24 | 1,710 | 1,748 | 1,677 | 1,678 | -22 | -1.3% | 12,500 |
| 2009/09/18 | 1,720 | 1,720 | 1,654 | 1,700 | +10 | +0.6% | 8,000 |
| 2009/09/17 | 1,676 | 1,708 | 1,662 | 1,690 | +20 | +1.2% | 4,400 |
| 2009/09/16 | 1,680 | 1,714 | 1,670 | 1,670 | -12 | -0.7% | 7,300 |
| 2009/09/15 | 1,693 | 1,719 | 1,680 | 1,682 | -19 | -1.1% | 3,700 |
| 2009/09/14 | 1,711 | 1,749 | 1,674 | 1,701 | -17 | -1% | 8,800 |
| 2009/09/11 | 1,764 | 1,764 | 1,708 | 1,718 | -46 | -2.6% | 11,900 |
| 2009/09/10 | 1,765 | 1,769 | 1,739 | 1,764 | +59 | +3.5% | 2,400 |
| 2009/09/09 | 1,723 | 1,754 | 1,705 | 1,705 | -17 | -1% | 2,200 |
| 2009/09/08 | 1,747 | 1,755 | 1,680 | 1,722 | -25 | -1.4% | 3,400 |
| 2009/09/07 | 1,748 | 1,760 | 1,745 | 1,747 | -1 | -0.1% | 3,200 |
| 2009/09/04 | 1,757 | 1,759 | 1,747 | 1,748 | -9 | -0.5% | 6,500 |
| 2009/09/03 | 1,775 | 1,810 | 1,757 | 1,757 | -18 | -1% | 4,100 |
| 2009/09/02 | 1,801 | 1,801 | 1,752 | 1,775 | -56 | -3.1% | 6,900 |
| 2009/09/01 | 1,840 | 1,850 | 1,830 | 1,831 | +21 | +1.2% | 4,400 |
| 2009/08/31 | 1,849 | 1,869 | 1,809 | 1,810 | -26 | -1.4% | 6,200 |
| 2009/08/28 | 1,834 | 1,846 | 1,821 | 1,836 | +32 | +1.8% | 2,900 |
| 2009/08/27 | 1,805 | 1,835 | 1,786 | 1,804 | -26 | -1.4% | 6,000 |
| 2009/08/26 | 1,816 | 1,848 | 1,793 | 1,830 | +44 | +2.5% | 5,400 |
| 2009/08/25 | 1,805 | 1,825 | 1,780 | 1,786 | -25 | -1.4% | 3,300 |
| 2009/08/24 | 1,872 | 1,884 | 1,804 | 1,811 | +28 | +1.6% | 12,500 |
| 2009/08/21 | 1,785 | 1,785 | 1,753 | 1,783 | +12 | +0.7% | 6,000 |
| 2009/08/20 | 1,745 | 1,780 | 1,742 | 1,771 | +24 | +1.4% | 2,700 |
| 2009/08/19 | 1,768 | 1,768 | 1,747 | 1,747 | -21 | -1.2% | 1,400 |
| 2009/08/18 | 1,782 | 1,782 | 1,740 | 1,768 | -11 | -0.6% | 2,400 |
| 2009/08/17 | 1,762 | 1,779 | 1,739 | 1,779 | +18 | +1% | 6,400 |
| 2009/08/14 | 1,780 | 1,782 | 1,757 | 1,761 | -19 | -1.1% | 6,100 |
| 2009/08/13 | 1,780 | 1,782 | 1,770 | 1,780 | ±0 | ±0% | 2,500 |
| 2009/08/12 | 1,780 | 1,782 | 1,780 | 1,780 | -20 | -1.1% | 3,300 |
| 2009/08/11 | 1,799 | 1,800 | 1,780 | 1,800 | +8 | +0.4% | 2,900 |
| 2009/08/10 | 1,782 | 1,813 | 1,782 | 1,792 | +10 | +0.6% | 2,600 |
| 2009/08/07 | 1,780 | 1,798 | 1,770 | 1,782 | -1 | -0.1% | 5,300 |
| 2009/08/06 | 1,799 | 1,810 | 1,780 | 1,783 | +3 | +0.2% | 3,300 |
| 2009/08/05 | 1,798 | 1,800 | 1,762 | 1,780 | -20 | -1.1% | 5,100 |
| 2009/08/04 | 1,789 | 1,800 | 1,770 | 1,800 | +22 | +1.2% | 10,300 |
| 2009/08/03 | 1,781 | 1,781 | 1,748 | 1,778 | +24 | +1.4% | 2,000 |
| 2009/07/31 | 1,750 | 1,785 | 1,750 | 1,754 | -42 | -2.3% | 4,600 |
| 2009/07/30 | 1,770 | 1,799 | 1,740 | 1,796 | -4 | -0.2% | 3,400 |
3801～
3850
件表示中 / 6940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 | 574,000円 | +11.5% | +5.4% | 3.48% | 12.06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 |
| ＥＩＺＯ | 201,500円 | +0.7% | -24.1% | 5.21% | 24.39倍 | 0.65倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 182,200円 | +0.1% | -14.2% | 2.74% | 22.45倍 | 0.87倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＯＫＩ | 92,800円 | +7.4% | -20.7% | 3.23% | 8.48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 |
| ニチコン | 116,400円 | -3.1% | -38.6% | 3.01% | 12.93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 |
市場注目の銘柄
チャート関連のコラム
