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 |
---|---|---|---|---|---|---|---|
2008/05/26 | 2,400 | 2,410 | 2,370 | 2,405 | -10 | -0.4% | 14,100 |
2008/05/23 | 2,415 | 2,445 | 2,415 | 2,415 | -5 | -0.2% | 5,000 |
2008/05/22 | 2,430 | 2,430 | 2,410 | 2,420 | -15 | -0.6% | 5,000 |
2008/05/21 | 2,425 | 2,440 | 2,415 | 2,435 | +10 | +0.4% | 6,800 |
2008/05/20 | 2,410 | 2,450 | 2,410 | 2,425 | -5 | -0.2% | 11,900 |
2008/05/19 | 2,420 | 2,430 | 2,390 | 2,430 | +20 | +0.8% | 8,000 |
2008/05/16 | 2,425 | 2,425 | 2,410 | 2,410 | -15 | -0.6% | 5,300 |
2008/05/15 | 2,430 | 2,435 | 2,415 | 2,425 | +20 | +0.8% | 5,100 |
2008/05/14 | 2,430 | 2,430 | 2,400 | 2,405 | -30 | -1.2% | 7,600 |
2008/05/13 | 2,440 | 2,440 | 2,410 | 2,435 | -5 | -0.2% | 5,500 |
2008/05/12 | 2,420 | 2,445 | 2,400 | 2,440 | -10 | -0.4% | 6,900 |
2008/05/09 | 2,460 | 2,460 | 2,450 | 2,450 | -15 | -0.6% | 3,900 |
2008/05/08 | 2,425 | 2,475 | 2,425 | 2,465 | +5 | +0.2% | 5,500 |
2008/05/07 | 2,470 | 2,480 | 2,460 | 2,460 | ±0 | ±0% | 10,400 |
2008/05/02 | 2,460 | 2,470 | 2,440 | 2,460 | +15 | +0.6% | 7,200 |
2008/05/01 | 2,430 | 2,455 | 2,430 | 2,445 | +15 | +0.6% | 5,900 |
2008/04/30 | 2,430 | 2,450 | 2,410 | 2,430 | ±0 | ±0% | 7,500 |
2008/04/28 | 2,410 | 2,430 | 2,410 | 2,430 | -20 | -0.8% | 10,300 |
2008/04/25 | 2,420 | 2,455 | 2,420 | 2,450 | +35 | +1.4% | 6,400 |
2008/04/24 | 2,430 | 2,455 | 2,415 | 2,415 | -35 | -1.4% | 6,100 |
2008/04/23 | 2,440 | 2,465 | 2,430 | 2,450 | ±0 | ±0% | 8,700 |
2008/04/22 | 2,450 | 2,450 | 2,440 | 2,450 | -5 | -0.2% | 2,400 |
2008/04/21 | 2,460 | 2,470 | 2,440 | 2,455 | -5 | -0.2% | 7,500 |
2008/04/18 | 2,455 | 2,460 | 2,415 | 2,460 | ±0 | ±0% | 9,600 |
2008/04/17 | 2,470 | 2,470 | 2,445 | 2,460 | -10 | -0.4% | 7,500 |
2008/04/16 | 2,475 | 2,480 | 2,470 | 2,470 | -10 | -0.4% | 11,100 |
2008/04/15 | 2,460 | 2,480 | 2,455 | 2,480 | +25 | +1% | 12,100 |
2008/04/14 | 2,445 | 2,455 | 2,440 | 2,455 | -5 | -0.2% | 11,200 |
2008/04/11 | 2,420 | 2,460 | 2,415 | 2,460 | +5 | +0.2% | 15,500 |
2008/04/10 | 2,470 | 2,470 | 2,450 | 2,455 | +5 | +0.2% | 12,100 |
2008/04/09 | 2,450 | 2,465 | 2,430 | 2,450 | +40 | +1.7% | 20,300 |
2008/04/08 | 2,430 | 2,440 | 2,405 | 2,410 | +35 | +1.5% | 10,600 |
2008/04/07 | 2,320 | 2,375 | 2,320 | 2,375 | +95 | +4.2% | 10,000 |
2008/04/04 | 2,265 | 2,285 | 2,260 | 2,280 | +30 | +1.3% | 9,400 |
2008/04/03 | 2,250 | 2,270 | 2,245 | 2,250 | +5 | +0.2% | 7,100 |
2008/04/02 | 2,200 | 2,245 | 2,200 | 2,245 | +70 | +3.2% | 12,400 |
2008/04/01 | 2,130 | 2,175 | 2,125 | 2,175 | +50 | +2.4% | 12,900 |
2008/03/31 | 2,135 | 2,140 | 2,105 | 2,125 | +20 | +1% | 9,500 |
2008/03/28 | 2,040 | 2,175 | 2,040 | 2,105 | +65 | +3.2% | 16,000 |
2008/03/27 | 2,030 | 2,040 | 2,020 | 2,040 | +15 | +0.7% | 8,800 |
2008/03/26 | 2,015 | 2,030 | 2,010 | 2,025 | +5 | +0.2% | 6,300 |
2008/03/25 | 2,015 | 2,020 | 1,990 | 2,020 | +36 | +1.8% | 4,100 |
2008/03/24 | 2,020 | 2,025 | 1,984 | 1,984 | -36 | -1.8% | 11,100 |
2008/03/21 | 2,010 | 2,020 | 2,005 | 2,020 | +10 | +0.5% | 8,500 |
2008/03/19 | 2,010 | 2,010 | 1,990 | 2,010 | ±0 | ±0% | 10,200 |
2008/03/18 | 1,996 | 2,010 | 1,990 | 2,010 | ±0 | ±0% | 9,300 |
2008/03/17 | 2,010 | 2,010 | 1,995 | 2,010 | -5 | -0.2% | 18,800 |
2008/03/14 | 2,030 | 2,030 | 2,010 | 2,015 | ±0 | ±0% | 26,100 |
2008/03/13 | 2,020 | 2,025 | 2,015 | 2,015 | -5 | -0.2% | 13,900 |
2008/03/12 | 2,010 | 2,020 | 2,000 | 2,020 | +22 | +1.1% | 12,000 |
4001~
4050
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