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 |
---|---|---|---|---|---|---|---|
2007/07/30 | 2,300 | 2,310 | 2,250 | 2,285 | -25 | -1.1% | 14,100 |
2007/07/27 | 2,315 | 2,335 | 2,310 | 2,310 | -60 | -2.5% | 18,300 |
2007/07/26 | 2,415 | 2,420 | 2,370 | 2,370 | -60 | -2.5% | 21,400 |
2007/07/25 | 2,460 | 2,460 | 2,420 | 2,430 | -50 | -2% | 7,300 |
2007/07/24 | 2,380 | 2,480 | 2,380 | 2,480 | +90 | +3.8% | 21,300 |
2007/07/23 | 2,400 | 2,410 | 2,380 | 2,390 | -20 | -0.8% | 21,200 |
2007/07/20 | 2,430 | 2,435 | 2,410 | 2,410 | -10 | -0.4% | 11,500 |
2007/07/19 | 2,400 | 2,420 | 2,400 | 2,420 | +20 | +0.8% | 8,300 |
2007/07/18 | 2,415 | 2,430 | 2,400 | 2,400 | -15 | -0.6% | 14,000 |
2007/07/17 | 2,465 | 2,465 | 2,415 | 2,415 | -55 | -2.2% | 17,800 |
2007/07/13 | 2,525 | 2,525 | 2,465 | 2,470 | -35 | -1.4% | 25,400 |
2007/07/12 | 2,500 | 2,520 | 2,490 | 2,505 | +10 | +0.4% | 19,200 |
2007/07/11 | 2,510 | 2,515 | 2,495 | 2,495 | -30 | -1.2% | 14,100 |
2007/07/10 | 2,550 | 2,550 | 2,525 | 2,525 | -10 | -0.4% | 16,800 |
2007/07/09 | 2,520 | 2,545 | 2,505 | 2,535 | +45 | +1.8% | 27,200 |
2007/07/06 | 2,490 | 2,490 | 2,465 | 2,490 | +30 | +1.2% | 18,900 |
2007/07/05 | 2,430 | 2,460 | 2,430 | 2,460 | +30 | +1.2% | 15,900 |
2007/07/04 | 2,425 | 2,440 | 2,420 | 2,430 | +5 | +0.2% | 21,100 |
2007/07/03 | 2,415 | 2,430 | 2,415 | 2,425 | +10 | +0.4% | 30,400 |
2007/07/02 | 2,480 | 2,480 | 2,410 | 2,415 | -65 | -2.6% | 62,000 |
2007/06/29 | 2,490 | 2,490 | 2,465 | 2,480 | -15 | -0.6% | 44,100 |
2007/06/28 | 2,520 | 2,520 | 2,480 | 2,495 | +15 | +0.6% | 36,600 |
2007/06/27 | 2,495 | 2,500 | 2,450 | 2,480 | -40 | -1.6% | 66,700 |
2007/06/26 | 2,590 | 2,595 | 2,515 | 2,520 | -125 | -4.7% | 71,900 |
2007/06/25 | 2,645 | 2,655 | 2,630 | 2,645 | -30 | -1.1% | 72,300 |
2007/06/22 | 2,650 | 2,685 | 2,630 | 2,675 | -135 | -4.8% | 126,700 |
2007/06/21 | 2,795 | 2,810 | 2,790 | 2,810 | +15 | +0.5% | 26,700 |
2007/06/20 | 2,810 | 2,810 | 2,790 | 2,795 | -5 | -0.2% | 21,000 |
2007/06/19 | 2,820 | 2,820 | 2,790 | 2,800 | -5 | -0.2% | 21,800 |
2007/06/18 | 2,750 | 2,810 | 2,750 | 2,805 | +65 | +2.4% | 38,400 |
2007/06/15 | 2,740 | 2,740 | 2,730 | 2,740 | +5 | +0.2% | 24,400 |
2007/06/14 | 2,755 | 2,755 | 2,720 | 2,735 | +5 | +0.2% | 21,600 |
2007/06/13 | 2,730 | 2,745 | 2,725 | 2,730 | -20 | -0.7% | 17,900 |
2007/06/12 | 2,785 | 2,795 | 2,750 | 2,750 | -30 | -1.1% | 26,900 |
2007/06/11 | 2,810 | 2,810 | 2,770 | 2,780 | -5 | -0.2% | 22,400 |
2007/06/08 | 2,790 | 2,795 | 2,770 | 2,785 | -5 | -0.2% | 34,200 |
2007/06/07 | 2,760 | 2,805 | 2,760 | 2,790 | +25 | +0.9% | 26,900 |
2007/06/06 | 2,780 | 2,785 | 2,760 | 2,765 | -30 | -1.1% | 30,600 |
2007/06/05 | 2,860 | 2,860 | 2,790 | 2,795 | -70 | -2.4% | 40,700 |
2007/06/04 | 2,930 | 2,930 | 2,860 | 2,865 | -35 | -1.2% | 26,700 |
2007/06/01 | 2,865 | 2,920 | 2,865 | 2,900 | +45 | +1.6% | 39,400 |
2007/05/31 | 2,805 | 2,865 | 2,805 | 2,855 | +65 | +2.3% | 40,800 |
2007/05/30 | 2,775 | 2,805 | 2,775 | 2,790 | +25 | +0.9% | 17,800 |
2007/05/29 | 2,745 | 2,765 | 2,735 | 2,765 | +40 | +1.5% | 19,800 |
2007/05/28 | 2,710 | 2,740 | 2,710 | 2,725 | +25 | +0.9% | 15,400 |
2007/05/25 | 2,700 | 2,715 | 2,665 | 2,700 | ±0 | ±0% | 20,600 |
2007/05/24 | 2,720 | 2,720 | 2,670 | 2,700 | +45 | +1.7% | 12,600 |
2007/05/23 | 2,640 | 2,670 | 2,615 | 2,655 | +20 | +0.8% | 32,200 |
2007/05/22 | 2,620 | 2,635 | 2,605 | 2,635 | +15 | +0.6% | 23,000 |
2007/05/21 | 2,615 | 2,625 | 2,600 | 2,620 | +5 | +0.2% | 23,700 |
4201~
4250
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