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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 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 |
| 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 |
3901～
3950
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
