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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 3,490 | 3,510 | 3,460 | 3,500 | +60 | +1.7% | 11,000 |
| 2006/11/30 | 3,450 | 3,450 | 3,420 | 3,440 | -10 | -0.3% | 14,600 |
| 2006/11/29 | 3,410 | 3,450 | 3,410 | 3,450 | +40 | +1.2% | 11,700 |
| 2006/11/28 | 3,380 | 3,410 | 3,370 | 3,410 | +10 | +0.3% | 24,000 |
| 2006/11/27 | 3,380 | 3,410 | 3,370 | 3,400 | -20 | -0.6% | 40,900 |
| 2006/11/24 | 3,390 | 3,430 | 3,360 | 3,420 | +20 | +0.6% | 18,800 |
| 2006/11/22 | 3,340 | 3,410 | 3,300 | 3,400 | +60 | +1.8% | 56,300 |
| 2006/11/21 | 3,400 | 3,420 | 3,310 | 3,340 | -60 | -1.8% | 56,000 |
| 2006/11/20 | 3,440 | 3,440 | 3,390 | 3,400 | +10 | +0.3% | 19,400 |
| 2006/11/17 | 3,430 | 3,440 | 3,370 | 3,390 | -50 | -1.5% | 33,200 |
| 2006/11/16 | 3,480 | 3,480 | 3,430 | 3,440 | -60 | -1.7% | 18,800 |
| 2006/11/15 | 3,550 | 3,560 | 3,500 | 3,500 | -90 | -2.5% | 9,900 |
| 2006/11/14 | 3,410 | 3,590 | 3,400 | 3,590 | +200 | +5.9% | 29,300 |
| 2006/11/13 | 3,450 | 3,450 | 3,390 | 3,390 | -80 | -2.3% | 17,200 |
| 2006/11/10 | 3,440 | 3,480 | 3,430 | 3,470 | +20 | +0.6% | 16,200 |
| 2006/11/09 | 3,500 | 3,530 | 3,440 | 3,450 | -40 | -1.1% | 13,000 |
| 2006/11/08 | 3,530 | 3,540 | 3,490 | 3,490 | -60 | -1.7% | 18,700 |
| 2006/11/07 | 3,600 | 3,620 | 3,550 | 3,550 | -30 | -0.8% | 12,200 |
| 2006/11/06 | 3,580 | 3,590 | 3,560 | 3,580 | -10 | -0.3% | 5,700 |
| 2006/11/02 | 3,610 | 3,610 | 3,570 | 3,590 | -40 | -1.1% | 10,500 |
| 2006/11/01 | 3,580 | 3,630 | 3,560 | 3,630 | +30 | +0.8% | 19,500 |
| 2006/10/31 | 3,550 | 3,640 | 3,550 | 3,600 | +90 | +2.6% | 23,400 |
| 2006/10/30 | 3,620 | 3,620 | 3,510 | 3,510 | -120 | -3.3% | 24,600 |
| 2006/10/27 | 3,670 | 3,690 | 3,630 | 3,630 | -40 | -1.1% | 16,100 |
| 2006/10/26 | 3,680 | 3,700 | 3,650 | 3,670 | ±0 | ±0% | 11,700 |
| 2006/10/25 | 3,710 | 3,710 | 3,660 | 3,670 | -30 | -0.8% | 9,000 |
| 2006/10/24 | 3,750 | 3,770 | 3,680 | 3,700 | -30 | -0.8% | 23,400 |
| 2006/10/23 | 3,710 | 3,730 | 3,670 | 3,730 | +50 | +1.4% | 9,000 |
| 2006/10/20 | 3,710 | 3,720 | 3,650 | 3,680 | -30 | -0.8% | 30,000 |
| 2006/10/19 | 3,770 | 3,780 | 3,650 | 3,710 | -80 | -2.1% | 52,400 |
| 2006/10/18 | 3,800 | 3,800 | 3,710 | 3,790 | -20 | -0.5% | 19,000 |
| 2006/10/17 | 3,880 | 3,880 | 3,790 | 3,810 | -70 | -1.8% | 7,700 |
| 2006/10/16 | 3,670 | 3,900 | 3,670 | 3,880 | +230 | +6.3% | 24,900 |
| 2006/10/13 | 3,580 | 3,660 | 3,580 | 3,650 | +70 | +2% | 12,200 |
| 2006/10/12 | 3,610 | 3,650 | 3,580 | 3,580 | -30 | -0.8% | 7,100 |
| 2006/10/11 | 3,710 | 3,710 | 3,600 | 3,610 | -50 | -1.4% | 9,000 |
| 2006/10/10 | 3,710 | 3,780 | 3,620 | 3,660 | -100 | -2.7% | 13,700 |
| 2006/10/06 | 3,800 | 3,800 | 3,760 | 3,760 | -80 | -2.1% | 5,000 |
| 2006/10/05 | 3,850 | 3,850 | 3,790 | 3,840 | +80 | +2.1% | 15,300 |
| 2006/10/04 | 3,900 | 3,920 | 3,760 | 3,760 | -130 | -3.3% | 14,600 |
| 2006/10/03 | 3,850 | 3,890 | 3,830 | 3,890 | +50 | +1.3% | 11,000 |
| 2006/10/02 | 3,800 | 3,850 | 3,790 | 3,840 | +40 | +1.1% | 9,200 |
| 2006/09/29 | 3,820 | 3,820 | 3,770 | 3,800 | +10 | +0.3% | 7,300 |
| 2006/09/28 | 3,840 | 3,840 | 3,680 | 3,790 | -30 | -0.8% | 11,200 |
| 2006/09/27 | 3,680 | 3,830 | 3,680 | 3,820 | +150 | +4.1% | 22,200 |
| 2006/09/26 | 3,700 | 3,720 | 3,670 | 3,670 | -10 | -0.3% | 5,700 |
| 2006/09/25 | 3,570 | 3,680 | 3,570 | 3,680 | +110 | +3.1% | 8,100 |
| 2006/09/22 | 3,530 | 3,640 | 3,530 | 3,570 | +40 | +1.1% | 11,100 |
| 2006/09/21 | 3,600 | 3,600 | 3,510 | 3,530 | +20 | +0.6% | 11,100 |
| 2006/09/20 | 3,560 | 3,580 | 3,510 | 3,510 | -40 | -1.1% | 9,300 |
4501～
4550
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
