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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/10/17 | 1,412 | 1,500 | 1,412 | 1,496 | +85 | +6% | 9,500 |
| 2008/10/16 | 1,400 | 1,460 | 1,370 | 1,411 | -52 | -3.6% | 9,500 |
| 2008/10/15 | 1,421 | 1,500 | 1,401 | 1,463 | -65 | -4.3% | 4,600 |
| 2008/10/14 | 1,597 | 1,597 | 1,526 | 1,528 | +129 | +9.2% | 5,200 |
| 2008/10/10 | 1,428 | 1,428 | 1,350 | 1,399 | -31 | -2.2% | 7,500 |
| 2008/10/09 | 1,370 | 1,490 | 1,350 | 1,430 | +43 | +3.1% | 8,100 |
| 2008/10/08 | 1,433 | 1,460 | 1,387 | 1,387 | -86 | -5.8% | 8,800 |
| 2008/10/07 | 1,370 | 1,542 | 1,370 | 1,473 | -77 | -5% | 8,200 |
| 2008/10/06 | 1,600 | 1,648 | 1,548 | 1,550 | -75 | -4.6% | 6,200 |
| 2008/10/03 | 1,652 | 1,682 | 1,610 | 1,625 | -27 | -1.6% | 6,100 |
| 2008/10/02 | 1,789 | 1,789 | 1,651 | 1,652 | -107 | -6.1% | 10,600 |
4001～
4050
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 | 573,000円 | +11.5% | +5.4% | 3.49% | 12.04倍 | 1.95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 |
| ＥＩＺＯ | 201,900円 | +0.7% | -24.1% | 5.20% | 24.44倍 | 0.66倍 |
|
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 | 177,400円 | +0.1% | -14.2% | 2.82% | 21.86倍 | 0.85倍 |
|
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 | 93,200円 | +7.4% | -20.7% | 3.22% | 8.51倍 | 0.58倍 |
|
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 | 116,300円 | -3.1% | -38.6% | 3.01% | 12.92倍 | 0.70倍 |
|
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
