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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,505 | 1,510 | 1,491 | 1,494 | -6 | -0.4% | 7,400 |
| 2009/05/15 | 1,503 | 1,511 | 1,495 | 1,500 | +8 | +0.5% | 5,800 |
| 2009/05/14 | 1,500 | 1,505 | 1,492 | 1,492 | -12 | -0.8% | 10,800 |
| 2009/05/13 | 1,505 | 1,506 | 1,493 | 1,504 | +13 | +0.9% | 5,300 |
| 2009/05/12 | 1,490 | 1,504 | 1,490 | 1,491 | -7 | -0.5% | 6,200 |
| 2009/05/11 | 1,499 | 1,505 | 1,484 | 1,498 | ±0 | ±0% | 10,700 |
| 2009/05/08 | 1,486 | 1,498 | 1,482 | 1,498 | +16 | +1.1% | 12,000 |
| 2009/05/07 | 1,500 | 1,510 | 1,481 | 1,482 | +1 | +0.1% | 20,100 |
| 2009/05/01 | 1,497 | 1,500 | 1,479 | 1,481 | -14 | -0.9% | 10,900 |
| 2009/04/30 | 1,508 | 1,530 | 1,495 | 1,495 | +7 | +0.5% | 8,100 |
| 2009/04/28 | 1,560 | 1,564 | 1,488 | 1,488 | -72 | -4.6% | 10,700 |
| 2009/04/27 | 1,590 | 1,592 | 1,560 | 1,560 | ±0 | ±0% | 4,100 |
| 2009/04/24 | 1,550 | 1,609 | 1,549 | 1,560 | -50 | -3.1% | 4,200 |
| 2009/04/23 | 1,580 | 1,620 | 1,529 | 1,610 | +31 | +2% | 8,700 |
| 2009/04/22 | 1,608 | 1,608 | 1,570 | 1,579 | -28 | -1.7% | 7,500 |
| 2009/04/21 | 1,699 | 1,699 | 1,586 | 1,607 | -22 | -1.4% | 8,700 |
| 2009/04/20 | 1,637 | 1,637 | 1,610 | 1,629 | +24 | +1.5% | 3,000 |
| 2009/04/17 | 1,609 | 1,636 | 1,605 | 1,605 | -4 | -0.2% | 2,200 |
| 2009/04/16 | 1,614 | 1,630 | 1,606 | 1,609 | -3 | -0.2% | 4,500 |
| 2009/04/15 | 1,601 | 1,632 | 1,601 | 1,612 | +11 | +0.7% | 2,000 |
| 2009/04/14 | 1,651 | 1,651 | 1,600 | 1,601 | -60 | -3.6% | 7,600 |
| 2009/04/13 | 1,734 | 1,734 | 1,661 | 1,661 | -10 | -0.6% | 6,600 |
| 2009/04/10 | 1,700 | 1,700 | 1,662 | 1,671 | -23 | -1.4% | 2,000 |
| 2009/04/09 | 1,670 | 1,705 | 1,670 | 1,694 | +24 | +1.4% | 4,400 |
| 2009/04/08 | 1,706 | 1,710 | 1,659 | 1,670 | -50 | -2.9% | 4,700 |
| 2009/04/07 | 1,739 | 1,739 | 1,701 | 1,720 | +10 | +0.6% | 1,600 |
| 2009/04/06 | 1,785 | 1,785 | 1,698 | 1,710 | -64 | -3.6% | 10,000 |
| 2009/04/03 | 1,801 | 1,809 | 1,774 | 1,774 | +3 | +0.2% | 8,600 |
| 2009/04/02 | 1,814 | 1,814 | 1,750 | 1,771 | +47 | +2.7% | 13,600 |
| 2009/04/01 | 1,751 | 1,751 | 1,691 | 1,724 | +3 | +0.2% | 8,700 |
| 2009/03/31 | 1,789 | 1,789 | 1,721 | 1,721 | -72 | -4% | 7,300 |
| 2009/03/30 | 1,810 | 1,830 | 1,793 | 1,793 | +2 | +0.1% | 6,300 |
| 2009/03/27 | 1,780 | 1,809 | 1,779 | 1,791 | +21 | +1.2% | 13,900 |
| 2009/03/26 | 1,777 | 1,777 | 1,747 | 1,770 | +48 | +2.8% | 6,500 |
| 2009/03/25 | 1,692 | 1,722 | 1,670 | 1,722 | +80 | +4.9% | 7,400 |
| 2009/03/24 | 1,700 | 1,700 | 1,617 | 1,642 | ±0 | ±0% | 12,800 |
| 2009/03/23 | 1,626 | 1,700 | 1,612 | 1,642 | -14 | -0.8% | 9,200 |
| 2009/03/19 | 1,733 | 1,740 | 1,654 | 1,656 | +5 | +0.3% | 14,800 |
| 2009/03/18 | 1,666 | 1,666 | 1,651 | 1,651 | +14 | +0.9% | 10,700 |
| 2009/03/17 | 1,638 | 1,640 | 1,629 | 1,637 | +51 | +3.2% | 5,400 |
| 2009/03/16 | 1,580 | 1,631 | 1,580 | 1,586 | +27 | +1.7% | 9,300 |
| 2009/03/13 | 1,455 | 1,570 | 1,455 | 1,559 | +76 | +5.1% | 20,700 |
| 2009/03/12 | 1,541 | 1,548 | 1,470 | 1,483 | -28 | -1.9% | 4,600 |
| 2009/03/11 | 1,541 | 1,541 | 1,501 | 1,511 | +60 | +4.1% | 1,900 |
| 2009/03/10 | 1,474 | 1,478 | 1,450 | 1,451 | -53 | -3.5% | 4,100 |
| 2009/03/09 | 1,522 | 1,546 | 1,501 | 1,504 | -48 | -3.1% | 3,200 |
| 2009/03/06 | 1,609 | 1,609 | 1,525 | 1,552 | -32 | -2% | 7,300 |
| 2009/03/05 | 1,610 | 1,618 | 1,581 | 1,584 | -14 | -0.9% | 11,600 |
| 2009/03/04 | 1,506 | 1,599 | 1,506 | 1,598 | +62 | +4% | 5,700 |
| 2009/03/03 | 1,551 | 1,580 | 1,502 | 1,536 | -64 | -4% | 5,800 |
3801～
3850
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
