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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,820 | 1,820 | 1,775 | 1,800 | +10 | +0.6% | 1,900 |
| 2009/07/28 | 1,815 | 1,830 | 1,772 | 1,790 | -21 | -1.2% | 3,400 |
| 2009/07/27 | 1,801 | 1,833 | 1,720 | 1,811 | +11 | +0.6% | 8,200 |
| 2009/07/24 | 1,776 | 1,800 | 1,760 | 1,800 | +49 | +2.8% | 7,700 |
| 2009/07/23 | 1,723 | 1,760 | 1,723 | 1,751 | -1 | -0.1% | 5,100 |
| 2009/07/22 | 1,753 | 1,758 | 1,721 | 1,752 | +51 | +3% | 4,300 |
| 2009/07/21 | 1,746 | 1,753 | 1,701 | 1,701 | +38 | +2.3% | 8,700 |
| 2009/07/17 | 1,670 | 1,680 | 1,651 | 1,663 | +22 | +1.3% | 3,300 |
| 2009/07/16 | 1,637 | 1,688 | 1,637 | 1,641 | +26 | +1.6% | 2,500 |
| 2009/07/15 | 1,657 | 1,658 | 1,615 | 1,615 | -42 | -2.5% | 5,300 |
| 2009/07/14 | 1,669 | 1,687 | 1,639 | 1,657 | -21 | -1.3% | 4,700 |
| 2009/07/13 | 1,633 | 1,703 | 1,633 | 1,678 | -15 | -0.9% | 9,800 |
| 2009/07/10 | 1,667 | 1,693 | 1,654 | 1,693 | +15 | +0.9% | 6,200 |
| 2009/07/09 | 1,691 | 1,698 | 1,661 | 1,678 | +17 | +1% | 5,900 |
| 2009/07/08 | 1,715 | 1,715 | 1,656 | 1,661 | -60 | -3.5% | 7,600 |
| 2009/07/07 | 1,708 | 1,735 | 1,708 | 1,721 | +12 | +0.7% | 4,000 |
| 2009/07/06 | 1,724 | 1,732 | 1,709 | 1,709 | -14 | -0.8% | 2,900 |
| 2009/07/03 | 1,721 | 1,739 | 1,707 | 1,723 | -13 | -0.7% | 5,300 |
| 2009/07/02 | 1,745 | 1,746 | 1,727 | 1,736 | -11 | -0.6% | 6,600 |
| 2009/07/01 | 1,721 | 1,749 | 1,720 | 1,747 | -3 | -0.2% | 8,300 |
| 2009/06/30 | 1,756 | 1,779 | 1,735 | 1,750 | -3 | -0.2% | 8,900 |
| 2009/06/29 | 1,808 | 1,808 | 1,679 | 1,753 | -65 | -3.6% | 44,200 |
| 2009/06/26 | 1,825 | 1,825 | 1,807 | 1,818 | -5 | -0.3% | 10,500 |
| 2009/06/25 | 1,800 | 1,838 | 1,786 | 1,823 | -58 | -3.1% | 37,800 |
| 2009/06/24 | 1,880 | 1,889 | 1,861 | 1,881 | +26 | +1.4% | 14,800 |
| 2009/06/23 | 1,834 | 1,874 | 1,830 | 1,855 | +23 | +1.3% | 33,100 |
| 2009/06/22 | 1,816 | 1,854 | 1,815 | 1,832 | -48 | -2.6% | 44,900 |
| 2009/06/19 | 1,952 | 1,955 | 1,860 | 1,880 | -65 | -3.3% | 17,800 |
| 2009/06/18 | 1,968 | 1,969 | 1,933 | 1,945 | -15 | -0.8% | 9,800 |
| 2009/06/17 | 1,992 | 1,993 | 1,958 | 1,960 | -12 | -0.6% | 11,900 |
| 2009/06/16 | 1,988 | 1,988 | 1,961 | 1,972 | -24 | -1.2% | 20,100 |
| 2009/06/15 | 1,939 | 2,025 | 1,939 | 1,996 | +88 | +4.6% | 42,700 |
| 2009/06/12 | 1,868 | 1,908 | 1,850 | 1,908 | +60 | +3.2% | 26,800 |
| 2009/06/11 | 1,813 | 1,848 | 1,808 | 1,848 | +38 | +2.1% | 12,500 |
| 2009/06/10 | 1,807 | 1,810 | 1,753 | 1,810 | +89 | +5.2% | 22,600 |
| 2009/06/09 | 1,699 | 1,723 | 1,691 | 1,721 | +20 | +1.2% | 7,400 |
| 2009/06/08 | 1,690 | 1,725 | 1,689 | 1,701 | +36 | +2.2% | 12,300 |
| 2009/06/05 | 1,650 | 1,669 | 1,649 | 1,665 | +23 | +1.4% | 5,100 |
| 2009/06/04 | 1,607 | 1,642 | 1,607 | 1,642 | +41 | +2.6% | 7,400 |
| 2009/06/03 | 1,601 | 1,614 | 1,600 | 1,601 | ±0 | ±0% | 9,500 |
| 2009/06/02 | 1,594 | 1,609 | 1,592 | 1,601 | +10 | +0.6% | 9,500 |
| 2009/06/01 | 1,591 | 1,594 | 1,580 | 1,591 | +20 | +1.3% | 5,900 |
| 2009/05/29 | 1,598 | 1,598 | 1,570 | 1,571 | -18 | -1.1% | 16,000 |
| 2009/05/28 | 1,576 | 1,597 | 1,576 | 1,589 | +14 | +0.9% | 7,600 |
| 2009/05/27 | 1,590 | 1,592 | 1,571 | 1,575 | +5 | +0.3% | 9,200 |
| 2009/05/26 | 1,550 | 1,570 | 1,535 | 1,570 | +23 | +1.5% | 9,500 |
| 2009/05/25 | 1,559 | 1,559 | 1,539 | 1,547 | +19 | +1.2% | 6,100 |
| 2009/05/22 | 1,525 | 1,535 | 1,525 | 1,528 | -2 | -0.1% | 7,300 |
| 2009/05/21 | 1,550 | 1,550 | 1,515 | 1,530 | +10 | +0.7% | 9,100 |
| 2009/05/20 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 5,700 |
3851～
3900
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 | - | +11.5% | +5.4% | - | - | - |
|
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 | - | +0.7% | -24.1% | - | - | - |
|
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 | - | +0.1% | -14.2% | - | - | - |
|
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 | - | +7.4% | -20.7% | - | - | - |
|
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 | - | -3.1% | -38.6% | - | - | - |
|
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
