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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 3,540 | 3,630 | 3,520 | 3,550 | +20 | +0.6% | 11,000 |
| 2006/09/15 | 3,570 | 3,570 | 3,520 | 3,530 | -30 | -0.8% | 8,800 |
| 2006/09/14 | 3,550 | 3,590 | 3,550 | 3,560 | +10 | +0.3% | 7,800 |
| 2006/09/13 | 3,630 | 3,630 | 3,520 | 3,550 | +40 | +1.1% | 9,700 |
| 2006/09/12 | 3,660 | 3,660 | 3,500 | 3,510 | -160 | -4.4% | 34,600 |
| 2006/09/11 | 3,740 | 3,740 | 3,650 | 3,670 | -90 | -2.4% | 12,400 |
| 2006/09/08 | 3,700 | 3,760 | 3,650 | 3,760 | +40 | +1.1% | 23,400 |
| 2006/09/07 | 3,800 | 3,810 | 3,720 | 3,720 | -90 | -2.4% | 20,200 |
| 2006/09/06 | 3,840 | 3,840 | 3,810 | 3,810 | -40 | -1% | 6,600 |
| 2006/09/05 | 3,900 | 3,900 | 3,750 | 3,850 | -60 | -1.5% | 11,700 |
| 2006/09/04 | 3,900 | 3,920 | 3,890 | 3,910 | +50 | +1.3% | 8,600 |
| 2006/09/01 | 3,920 | 3,920 | 3,850 | 3,860 | -10 | -0.3% | 10,300 |
| 2006/08/31 | 3,860 | 3,910 | 3,850 | 3,870 | +40 | +1% | 23,100 |
| 2006/08/30 | 3,850 | 3,890 | 3,820 | 3,830 | ±0 | ±0% | 7,500 |
| 2006/08/29 | 3,860 | 3,870 | 3,820 | 3,830 | -10 | -0.3% | 13,800 |
| 2006/08/28 | 3,840 | 3,860 | 3,840 | 3,840 | ±0 | ±0% | 8,500 |
| 2006/08/25 | 3,810 | 3,900 | 3,800 | 3,840 | +30 | +0.8% | 12,200 |
| 2006/08/24 | 3,830 | 3,840 | 3,790 | 3,810 | -10 | -0.3% | 12,300 |
| 2006/08/23 | 3,860 | 3,880 | 3,810 | 3,820 | ±0 | ±0% | 16,100 |
| 2006/08/22 | 3,740 | 3,840 | 3,740 | 3,820 | +30 | +0.8% | 16,700 |
| 2006/08/21 | 3,850 | 3,870 | 3,780 | 3,790 | -60 | -1.6% | 8,500 |
| 2006/08/18 | 3,850 | 3,860 | 3,810 | 3,850 | +60 | +1.6% | 12,600 |
| 2006/08/17 | 3,800 | 3,900 | 3,790 | 3,790 | -30 | -0.8% | 27,600 |
| 2006/08/16 | 3,740 | 3,830 | 3,710 | 3,820 | +110 | +3% | 21,300 |
| 2006/08/15 | 3,600 | 3,710 | 3,600 | 3,710 | +80 | +2.2% | 15,400 |
| 2006/08/14 | 3,570 | 3,640 | 3,570 | 3,630 | +50 | +1.4% | 5,200 |
| 2006/08/11 | 3,550 | 3,610 | 3,540 | 3,580 | +10 | +0.3% | 10,500 |
| 2006/08/10 | 3,560 | 3,580 | 3,530 | 3,570 | ±0 | ±0% | 5,500 |
| 2006/08/09 | 3,550 | 3,580 | 3,510 | 3,570 | +10 | +0.3% | 7,700 |
| 2006/08/08 | 3,530 | 3,580 | 3,450 | 3,560 | +50 | +1.4% | 9,200 |
| 2006/08/07 | 3,600 | 3,640 | 3,500 | 3,510 | -140 | -3.8% | 25,300 |
| 2006/08/04 | 3,650 | 3,700 | 3,620 | 3,650 | -30 | -0.8% | 19,500 |
| 2006/08/03 | 3,650 | 3,690 | 3,620 | 3,680 | ±0 | ±0% | 29,800 |
| 2006/08/02 | 3,630 | 3,680 | 3,560 | 3,680 | +40 | +1.1% | 37,200 |
| 2006/08/01 | 3,710 | 3,710 | 3,620 | 3,640 | -80 | -2.2% | 19,700 |
| 2006/07/31 | 3,630 | 3,750 | 3,590 | 3,720 | +100 | +2.8% | 36,400 |
| 2006/07/28 | 3,650 | 3,690 | 3,570 | 3,620 | -100 | -2.7% | 30,600 |
| 2006/07/27 | 3,700 | 3,750 | 3,600 | 3,720 | +20 | +0.5% | 37,200 |
| 2006/07/26 | 3,790 | 3,810 | 3,690 | 3,700 | -100 | -2.6% | 12,300 |
| 2006/07/25 | 3,900 | 3,910 | 3,740 | 3,800 | +40 | +1.1% | 34,600 |
| 2006/07/24 | 3,590 | 3,800 | 3,510 | 3,760 | +220 | +6.2% | 59,600 |
| 2006/07/21 | 3,600 | 3,680 | 3,510 | 3,540 | -230 | -6.1% | 43,900 |
| 2006/07/20 | 3,460 | 3,810 | 3,410 | 3,770 | +460 | +13.9% | 57,700 |
| 2006/07/19 | 3,580 | 3,580 | 3,240 | 3,310 | -320 | -8.8% | 61,700 |
| 2006/07/18 | 3,730 | 3,750 | 3,550 | 3,630 | -80 | -2.2% | 25,700 |
| 2006/07/14 | 4,040 | 4,040 | 3,710 | 3,710 | -320 | -7.9% | 50,400 |
| 2006/07/13 | 4,090 | 4,120 | 4,000 | 4,030 | -90 | -2.2% | 19,800 |
| 2006/07/12 | 4,110 | 4,180 | 4,090 | 4,120 | -80 | -1.9% | 12,000 |
| 2006/07/11 | 4,180 | 4,200 | 4,120 | 4,200 | +20 | +0.5% | 16,800 |
| 2006/07/10 | 4,130 | 4,180 | 4,080 | 4,180 | -10 | -0.2% | 46,100 |
4551～
4600
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
