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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 1,696 | 1,720 | 1,690 | 1,697 | -28 | -1.6% | 1,700 |
| 2008/12/30 | 1,720 | 1,725 | 1,714 | 1,725 | +10 | +0.6% | 3,400 |
| 2008/12/29 | 1,716 | 1,716 | 1,687 | 1,715 | +17 | +1% | 8,200 |
| 2008/12/26 | 1,688 | 1,725 | 1,688 | 1,698 | +12 | +0.7% | 41,600 |
| 2008/12/25 | 1,685 | 1,725 | 1,685 | 1,686 | -49 | -2.8% | 34,100 |
| 2008/12/24 | 1,736 | 1,736 | 1,691 | 1,735 | -1 | -0.1% | 7,900 |
| 2008/12/22 | 1,715 | 1,741 | 1,695 | 1,736 | +14 | +0.8% | 17,900 |
| 2008/12/19 | 1,750 | 1,760 | 1,710 | 1,722 | +17 | +1% | 32,100 |
| 2008/12/18 | 1,735 | 1,748 | 1,705 | 1,705 | +2 | +0.1% | 14,200 |
| 2008/12/17 | 1,710 | 1,742 | 1,696 | 1,703 | -37 | -2.1% | 40,300 |
| 2008/12/16 | 1,778 | 1,778 | 1,709 | 1,740 | -39 | -2.2% | 4,500 |
| 2008/12/15 | 1,749 | 1,780 | 1,709 | 1,779 | +53 | +3.1% | 8,100 |
| 2008/12/12 | 1,724 | 1,726 | 1,698 | 1,726 | +1 | +0.1% | 9,900 |
| 2008/12/11 | 1,729 | 1,729 | 1,695 | 1,725 | +5 | +0.3% | 9,200 |
| 2008/12/10 | 1,788 | 1,790 | 1,690 | 1,720 | -8 | -0.5% | 16,500 |
| 2008/12/09 | 1,689 | 1,728 | 1,686 | 1,728 | +9 | +0.5% | 4,700 |
| 2008/12/08 | 1,719 | 1,730 | 1,709 | 1,719 | +18 | +1.1% | 9,600 |
| 2008/12/05 | 1,730 | 1,730 | 1,683 | 1,701 | -29 | -1.7% | 5,300 |
| 2008/12/04 | 1,730 | 1,733 | 1,700 | 1,730 | +10 | +0.6% | 7,000 |
| 2008/12/03 | 1,683 | 1,720 | 1,683 | 1,720 | +97 | +6% | 6,100 |
| 2008/12/02 | 1,643 | 1,673 | 1,621 | 1,623 | -80 | -4.7% | 7,400 |
| 2008/12/01 | 1,719 | 1,739 | 1,691 | 1,703 | -16 | -0.9% | 5,500 |
| 2008/11/28 | 1,717 | 1,747 | 1,668 | 1,719 | -1 | -0.1% | 11,900 |
| 2008/11/27 | 1,672 | 1,720 | 1,672 | 1,720 | +18 | +1.1% | 2,000 |
| 2008/11/26 | 1,662 | 1,719 | 1,662 | 1,702 | -30 | -1.7% | 3,800 |
| 2008/11/25 | 1,726 | 1,732 | 1,620 | 1,732 | +42 | +2.5% | 8,000 |
| 2008/11/21 | 1,700 | 1,700 | 1,640 | 1,690 | +16 | +1% | 6,100 |
| 2008/11/20 | 1,680 | 1,680 | 1,635 | 1,674 | +1 | +0.1% | 3,800 |
| 2008/11/19 | 1,670 | 1,675 | 1,630 | 1,673 | +4 | +0.2% | 4,900 |
| 2008/11/18 | 1,618 | 1,673 | 1,615 | 1,669 | +34 | +2.1% | 4,400 |
| 2008/11/17 | 1,621 | 1,664 | 1,615 | 1,635 | -43 | -2.6% | 2,800 |
| 2008/11/14 | 1,623 | 1,691 | 1,623 | 1,678 | +28 | +1.7% | 2,800 |
| 2008/11/13 | 1,610 | 1,666 | 1,610 | 1,650 | -43 | -2.5% | 3,500 |
| 2008/11/12 | 1,665 | 1,693 | 1,624 | 1,693 | +35 | +2.1% | 5,300 |
| 2008/11/11 | 1,774 | 1,774 | 1,630 | 1,658 | -117 | -6.6% | 8,600 |
| 2008/11/10 | 1,730 | 1,775 | 1,730 | 1,775 | +53 | +3.1% | 5,500 |
| 2008/11/07 | 1,750 | 1,774 | 1,691 | 1,722 | -28 | -1.6% | 5,500 |
| 2008/11/06 | 1,776 | 1,776 | 1,700 | 1,750 | -20 | -1.1% | 5,000 |
| 2008/11/05 | 1,721 | 1,776 | 1,720 | 1,770 | +70 | +4.1% | 12,000 |
| 2008/11/04 | 1,699 | 1,720 | 1,670 | 1,700 | ±0 | ±0% | 5,400 |
| 2008/10/31 | 1,600 | 1,700 | 1,594 | 1,700 | +100 | +6.3% | 12,100 |
| 2008/10/30 | 1,515 | 1,600 | 1,500 | 1,600 | +55 | +3.6% | 8,600 |
| 2008/10/29 | 1,589 | 1,589 | 1,470 | 1,545 | +95 | +6.6% | 6,700 |
| 2008/10/28 | 1,350 | 1,450 | 1,350 | 1,450 | +89 | +6.5% | 6,500 |
| 2008/10/27 | 1,361 | 1,400 | 1,355 | 1,361 | -39 | -2.8% | 5,400 |
| 2008/10/24 | 1,470 | 1,510 | 1,395 | 1,400 | -50 | -3.4% | 8,600 |
| 2008/10/23 | 1,521 | 1,551 | 1,410 | 1,450 | -101 | -6.5% | 7,600 |
| 2008/10/22 | 1,554 | 1,631 | 1,551 | 1,551 | -51 | -3.2% | 5,100 |
| 2008/10/21 | 1,650 | 1,689 | 1,601 | 1,602 | +12 | +0.8% | 12,400 |
| 2008/10/20 | 1,495 | 1,590 | 1,490 | 1,590 | +94 | +6.3% | 9,700 |
3851～
3900
件表示中 / 6801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 | 838,000円 | +2.2% | +1.0% | 2.39% | 17.83倍 | 2.91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 |
| 日東工 | 307,000円 | +12.0% | -0.5% | 4.17% | 12.00倍 | 1.07倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 象 印 | 169,000円 | +4.2% | -12.3% | 2.01% | 22.17倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦メカ | 827,000円 | +8.1% | +0.8% | 2.84% | 12.32倍 | 2.80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 |
| フェローテック | 236,600円 | +5.7% | -2.0% | 4.23% | 6.95倍 | 0.54倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
