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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 1,685 | 1,685 | 1,650 | 1,682 | +18 | +1.1% | 3,600 |
| 2009/11/05 | 1,671 | 1,692 | 1,655 | 1,664 | -37 | -2.2% | 3,700 |
| 2009/11/04 | 1,677 | 1,701 | 1,673 | 1,701 | -4 | -0.2% | 3,200 |
| 2009/11/02 | 1,713 | 1,716 | 1,655 | 1,705 | +22 | +1.3% | 3,700 |
| 2009/10/30 | 1,697 | 1,711 | 1,675 | 1,683 | +9 | +0.5% | 5,000 |
| 2009/10/29 | 1,722 | 1,722 | 1,674 | 1,674 | -18 | -1.1% | 9,000 |
| 2009/10/28 | 1,789 | 1,789 | 1,691 | 1,692 | -96 | -5.4% | 6,100 |
| 2009/10/27 | 1,800 | 1,800 | 1,717 | 1,788 | -15 | -0.8% | 12,100 |
| 2009/10/26 | 1,750 | 1,805 | 1,735 | 1,803 | +51 | +2.9% | 11,900 |
| 2009/10/23 | 1,770 | 1,770 | 1,710 | 1,752 | -15 | -0.8% | 6,300 |
| 2009/10/22 | 1,732 | 1,767 | 1,703 | 1,767 | +35 | +2% | 4,200 |
| 2009/10/21 | 1,761 | 1,761 | 1,720 | 1,732 | +11 | +0.6% | 4,700 |
| 2009/10/20 | 1,745 | 1,750 | 1,712 | 1,721 | +2 | +0.1% | 5,700 |
| 2009/10/19 | 1,700 | 1,720 | 1,699 | 1,719 | +19 | +1.1% | 5,600 |
| 2009/10/16 | 1,694 | 1,700 | 1,676 | 1,700 | +15 | +0.9% | 5,900 |
| 2009/10/15 | 1,690 | 1,733 | 1,658 | 1,685 | +21 | +1.3% | 10,300 |
| 2009/10/14 | 1,660 | 1,664 | 1,640 | 1,664 | +20 | +1.2% | 10,000 |
| 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 |
3851～
3900
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
