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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 3,310 | 3,310 | 3,190 | 3,200 | -130 | -3.9% | 64,600 |
| 2007/02/15 | 3,330 | 3,330 | 3,280 | 3,330 | +10 | +0.3% | 25,600 |
| 2007/02/14 | 3,330 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 12,500 |
| 2007/02/13 | 3,380 | 3,380 | 3,340 | 3,340 | ±0 | ±0% | 9,600 |
| 2007/02/09 | 3,320 | 3,350 | 3,300 | 3,340 | ±0 | ±0% | 20,900 |
| 2007/02/08 | 3,330 | 3,370 | 3,330 | 3,340 | ±0 | ±0% | 11,400 |
| 2007/02/07 | 3,380 | 3,410 | 3,340 | 3,340 | -20 | -0.6% | 17,300 |
| 2007/02/06 | 3,350 | 3,380 | 3,350 | 3,360 | +10 | +0.3% | 14,500 |
| 2007/02/05 | 3,410 | 3,410 | 3,330 | 3,350 | -10 | -0.3% | 17,200 |
| 2007/02/02 | 3,390 | 3,390 | 3,350 | 3,360 | -10 | -0.3% | 11,700 |
| 2007/02/01 | 3,350 | 3,370 | 3,340 | 3,370 | +40 | +1.2% | 10,900 |
| 2007/01/31 | 3,350 | 3,370 | 3,310 | 3,330 | +10 | +0.3% | 36,800 |
| 2007/01/30 | 3,400 | 3,410 | 3,310 | 3,320 | -90 | -2.6% | 67,800 |
| 2007/01/29 | 3,430 | 3,440 | 3,400 | 3,410 | -60 | -1.7% | 67,500 |
| 2007/01/26 | 3,430 | 3,470 | 3,400 | 3,470 | +30 | +0.9% | 24,700 |
| 2007/01/25 | 3,450 | 3,460 | 3,440 | 3,440 | -20 | -0.6% | 23,900 |
| 2007/01/24 | 3,470 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 12,300 |
| 2007/01/23 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 12,500 |
| 2007/01/22 | 3,530 | 3,530 | 3,480 | 3,500 | +30 | +0.9% | 19,600 |
| 2007/01/19 | 3,470 | 3,500 | 3,450 | 3,470 | +20 | +0.6% | 26,000 |
| 2007/01/18 | 3,450 | 3,460 | 3,440 | 3,450 | ±0 | ±0% | 12,300 |
| 2007/01/17 | 3,460 | 3,470 | 3,430 | 3,450 | -10 | -0.3% | 10,600 |
| 2007/01/16 | 3,430 | 3,460 | 3,420 | 3,460 | +30 | +0.9% | 17,500 |
| 2007/01/15 | 3,430 | 3,440 | 3,400 | 3,430 | -20 | -0.6% | 29,000 |
| 2007/01/12 | 3,440 | 3,470 | 3,420 | 3,450 | +50 | +1.5% | 5,700 |
| 2007/01/11 | 3,450 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 25,100 |
| 2007/01/10 | 3,500 | 3,510 | 3,450 | 3,450 | -80 | -2.3% | 11,300 |
| 2007/01/09 | 3,450 | 3,540 | 3,450 | 3,530 | +40 | +1.1% | 11,100 |
| 2007/01/05 | 3,530 | 3,550 | 3,480 | 3,490 | -60 | -1.7% | 18,700 |
| 2007/01/04 | 3,610 | 3,610 | 3,540 | 3,550 | -50 | -1.4% | 8,600 |
| 2006/12/29 | 3,610 | 3,620 | 3,600 | 3,600 | -40 | -1.1% | 5,300 |
| 2006/12/28 | 3,630 | 3,650 | 3,610 | 3,640 | -10 | -0.3% | 17,700 |
| 2006/12/27 | 3,650 | 3,670 | 3,640 | 3,650 | +20 | +0.6% | 22,000 |
| 2006/12/26 | 3,550 | 3,650 | 3,550 | 3,630 | +60 | +1.7% | 39,700 |
| 2006/12/25 | 3,510 | 3,570 | 3,480 | 3,570 | +90 | +2.6% | 31,600 |
| 2006/12/22 | 3,460 | 3,480 | 3,430 | 3,480 | +20 | +0.6% | 17,500 |
| 2006/12/21 | 3,460 | 3,480 | 3,440 | 3,460 | ±0 | ±0% | 19,300 |
| 2006/12/20 | 3,430 | 3,460 | 3,410 | 3,460 | +30 | +0.9% | 14,100 |
| 2006/12/19 | 3,440 | 3,450 | 3,380 | 3,430 | +10 | +0.3% | 47,600 |
| 2006/12/18 | 3,450 | 3,450 | 3,410 | 3,420 | -10 | -0.3% | 28,300 |
| 2006/12/15 | 3,440 | 3,460 | 3,420 | 3,430 | -10 | -0.3% | 36,800 |
| 2006/12/14 | 3,450 | 3,460 | 3,420 | 3,440 | -40 | -1.1% | 26,700 |
| 2006/12/13 | 3,490 | 3,490 | 3,440 | 3,480 | -10 | -0.3% | 22,500 |
| 2006/12/12 | 3,560 | 3,560 | 3,480 | 3,490 | -20 | -0.6% | 10,500 |
| 2006/12/11 | 3,530 | 3,550 | 3,490 | 3,510 | +30 | +0.9% | 25,300 |
| 2006/12/08 | 3,460 | 3,490 | 3,460 | 3,480 | +20 | +0.6% | 25,400 |
| 2006/12/07 | 3,460 | 3,470 | 3,430 | 3,460 | +30 | +0.9% | 17,600 |
| 2006/12/06 | 3,440 | 3,470 | 3,400 | 3,430 | -20 | -0.6% | 31,600 |
| 2006/12/05 | 3,460 | 3,460 | 3,440 | 3,450 | -10 | -0.3% | 9,900 |
| 2006/12/04 | 3,480 | 3,480 | 3,400 | 3,460 | -40 | -1.1% | 23,200 |
4451～
4500
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
