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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,794 | 1,800 | 1,710 | 1,759 | -1 | -0.1% | 6,600 |
| 2008/09/30 | 1,696 | 1,789 | 1,606 | 1,760 | +55 | +3.2% | 4,000 |
| 2008/09/29 | 1,800 | 1,824 | 1,700 | 1,705 | -98 | -5.4% | 7,900 |
| 2008/09/26 | 1,813 | 1,845 | 1,800 | 1,803 | -47 | -2.5% | 17,900 |
| 2008/09/25 | 1,843 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 6,200 |
| 2008/09/24 | 1,811 | 1,850 | 1,800 | 1,850 | +6 | +0.3% | 7,300 |
| 2008/09/22 | 1,850 | 1,888 | 1,820 | 1,844 | -24 | -1.3% | 7,500 |
| 2008/09/19 | 1,900 | 1,900 | 1,804 | 1,868 | -42 | -2.2% | 25,500 |
| 2008/09/18 | 1,750 | 1,910 | 1,750 | 1,910 | +115 | +6.4% | 10,200 |
| 2008/09/17 | 1,869 | 1,869 | 1,795 | 1,795 | -115 | -6% | 11,200 |
| 2008/09/16 | 1,820 | 1,914 | 1,750 | 1,910 | +116 | +6.5% | 33,000 |
| 2008/09/12 | 1,770 | 1,811 | 1,750 | 1,794 | -20 | -1.1% | 19,700 |
| 2008/09/11 | 1,830 | 1,871 | 1,783 | 1,814 | -65 | -3.5% | 6,700 |
| 2008/09/10 | 1,850 | 1,925 | 1,833 | 1,879 | -21 | -1.1% | 7,100 |
| 2008/09/09 | 1,948 | 1,948 | 1,850 | 1,900 | -18 | -0.9% | 3,500 |
| 2008/09/08 | 1,852 | 1,920 | 1,852 | 1,918 | +58 | +3.1% | 4,000 |
| 2008/09/05 | 1,851 | 1,870 | 1,851 | 1,860 | -40 | -2.1% | 4,600 |
| 2008/09/04 | 1,903 | 1,929 | 1,873 | 1,900 | -3 | -0.2% | 4,000 |
| 2008/09/03 | 1,830 | 1,940 | 1,830 | 1,903 | +92 | +5.1% | 5,600 |
| 2008/09/02 | 1,862 | 1,898 | 1,811 | 1,811 | -89 | -4.7% | 6,100 |
| 2008/09/01 | 1,960 | 1,960 | 1,900 | 1,900 | -74 | -3.7% | 6,000 |
| 2008/08/29 | 1,915 | 1,974 | 1,915 | 1,974 | +104 | +5.6% | 14,900 |
| 2008/08/28 | 1,890 | 1,892 | 1,851 | 1,870 | +29 | +1.6% | 5,900 |
| 2008/08/27 | 1,835 | 1,858 | 1,835 | 1,841 | +21 | +1.2% | 3,500 |
| 2008/08/26 | 1,798 | 1,820 | 1,798 | 1,820 | +22 | +1.2% | 3,900 |
| 2008/08/25 | 1,785 | 1,835 | 1,785 | 1,798 | +13 | +0.7% | 5,800 |
| 2008/08/22 | 1,741 | 1,785 | 1,710 | 1,785 | +45 | +2.6% | 5,800 |
| 2008/08/21 | 1,728 | 1,750 | 1,726 | 1,740 | +14 | +0.8% | 2,000 |
| 2008/08/20 | 1,730 | 1,750 | 1,701 | 1,726 | -4 | -0.2% | 1,600 |
| 2008/08/19 | 1,735 | 1,750 | 1,710 | 1,730 | -65 | -3.6% | 5,600 |
| 2008/08/18 | 1,730 | 1,804 | 1,730 | 1,795 | +65 | +3.8% | 9,200 |
| 2008/08/15 | 1,703 | 1,730 | 1,702 | 1,730 | -3 | -0.2% | 4,200 |
| 2008/08/14 | 1,740 | 1,740 | 1,694 | 1,733 | -16 | -0.9% | 5,400 |
| 2008/08/13 | 1,702 | 1,750 | 1,653 | 1,749 | +49 | +2.9% | 7,900 |
| 2008/08/12 | 1,726 | 1,726 | 1,700 | 1,700 | -21 | -1.2% | 5,000 |
| 2008/08/11 | 1,710 | 1,734 | 1,710 | 1,721 | +5 | +0.3% | 4,100 |
| 2008/08/08 | 1,719 | 1,730 | 1,700 | 1,716 | -3 | -0.2% | 3,700 |
| 2008/08/07 | 1,801 | 1,801 | 1,693 | 1,719 | -79 | -4.4% | 8,600 |
| 2008/08/06 | 1,700 | 1,798 | 1,700 | 1,798 | +116 | +6.9% | 13,500 |
| 2008/08/05 | 1,653 | 1,698 | 1,653 | 1,682 | +29 | +1.8% | 5,200 |
| 2008/08/04 | 1,681 | 1,681 | 1,650 | 1,653 | -10 | -0.6% | 5,100 |
| 2008/08/01 | 1,711 | 1,720 | 1,663 | 1,663 | -34 | -2% | 8,900 |
| 2008/07/31 | 1,712 | 1,725 | 1,680 | 1,697 | -8 | -0.5% | 17,800 |
| 2008/07/30 | 1,714 | 1,720 | 1,705 | 1,705 | -5 | -0.3% | 18,000 |
| 2008/07/29 | 1,730 | 1,739 | 1,691 | 1,710 | -20 | -1.2% | 14,200 |
| 2008/07/28 | 1,726 | 1,748 | 1,720 | 1,730 | +12 | +0.7% | 6,200 |
| 2008/07/25 | 1,712 | 1,749 | 1,712 | 1,718 | +4 | +0.2% | 11,600 |
| 2008/07/24 | 1,716 | 1,747 | 1,711 | 1,714 | -1 | -0.1% | 10,300 |
| 2008/07/23 | 1,663 | 1,790 | 1,663 | 1,715 | +46 | +2.8% | 20,300 |
| 2008/07/22 | 1,682 | 1,682 | 1,650 | 1,669 | -30 | -1.8% | 15,900 |
4051～
4100
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 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94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 | 200,000円 | +0.7% | -24.1% | 5.25% | 24.21倍 | 0.65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 | 171,800円 | +0.1% | -14.2% | 2.91% | 21.17倍 | 0.82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 | 91,100円 | +7.4% | -20.7% | 3.29% | 8.32倍 | 0.57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 | 113,400円 | -3.1% | -38.6% | 3.09% | 12.60倍 | 0.68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
