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 |
---|---|---|---|---|---|---|---|
2005/07/20 | 2,370 | 2,375 | 2,345 | 2,370 | +5 | +0.2% | 11,300 |
2005/07/19 | 2,400 | 2,400 | 2,340 | 2,365 | -35 | -1.5% | 33,600 |
2005/07/15 | 2,395 | 2,405 | 2,395 | 2,400 | +25 | +1.1% | 15,500 |
2005/07/14 | 2,370 | 2,395 | 2,360 | 2,375 | +15 | +0.6% | 12,800 |
2005/07/13 | 2,360 | 2,360 | 2,345 | 2,360 | -5 | -0.2% | 4,900 |
2005/07/12 | 2,370 | 2,380 | 2,365 | 2,365 | -5 | -0.2% | 2,400 |
2005/07/11 | 2,360 | 2,385 | 2,360 | 2,370 | +10 | +0.4% | 13,400 |
2005/07/08 | 2,355 | 2,365 | 2,350 | 2,360 | +5 | +0.2% | 8,300 |
2005/07/07 | 2,340 | 2,355 | 2,310 | 2,355 | +10 | +0.4% | 19,400 |
2005/07/06 | 2,310 | 2,345 | 2,310 | 2,345 | +15 | +0.6% | 22,600 |
2005/07/05 | 2,340 | 2,345 | 2,330 | 2,330 | -35 | -1.5% | 12,500 |
2005/07/04 | 2,350 | 2,365 | 2,345 | 2,365 | -10 | -0.4% | 10,100 |
2005/07/01 | 2,360 | 2,390 | 2,350 | 2,375 | -25 | -1% | 21,200 |
2005/06/30 | 2,395 | 2,410 | 2,375 | 2,400 | -5 | -0.2% | 11,900 |
2005/06/29 | 2,405 | 2,410 | 2,390 | 2,405 | ±0 | ±0% | 19,800 |
2005/06/28 | 2,420 | 2,420 | 2,390 | 2,405 | -25 | -1% | 59,600 |
2005/06/27 | 2,390 | 2,430 | 2,330 | 2,430 | -15.5 | -0.6% | 53,400 |
2005/06/24 | 2,422.7 | 2,445.5 | 2,409.1 | 2,445.5 | +36.4 | +1.5% | 62,590 |
2005/06/23 | 2,409.1 | 2,422.7 | 2,409.1 | 2,409.1 | +4.6 | +0.2% | 40,590 |
2005/06/22 | 2,381.8 | 2,409.1 | 2,381.8 | 2,404.5 | +27.2 | +1.1% | 36,740 |
2005/06/21 | 2,381.8 | 2,381.8 | 2,372.7 | 2,377.3 | +9.1 | +0.4% | 20,460 |
2005/06/20 | 2,372.7 | 2,372.7 | 2,363.6 | 2,368.2 | ±0 | ±0% | 25,190 |
2005/06/17 | 2,350 | 2,372.7 | 2,350 | 2,368.2 | +18.2 | +0.8% | 14,300 |
2005/06/16 | 2,363.6 | 2,381.8 | 2,345.5 | 2,350 | -4.5 | -0.2% | 28,710 |
2005/06/15 | 2,350 | 2,359.1 | 2,331.8 | 2,354.5 | +36.3 | +1.6% | 18,370 |
2005/06/14 | 2,295.5 | 2,322.7 | 2,286.4 | 2,318.2 | +31.8 | +1.4% | 22,110 |
2005/06/13 | 2,272.7 | 2,295.5 | 2,259.1 | 2,286.4 | +27.3 | +1.2% | 41,140 |
2005/06/10 | 2,272.7 | 2,272.7 | 2,254.5 | 2,259.1 | +4.6 | +0.2% | 36,300 |
2005/06/09 | 2,318.2 | 2,318.2 | 2,245.5 | 2,254.5 | -77.3 | -3.3% | 37,400 |
2005/06/08 | 2,359.1 | 2,359.1 | 2,322.7 | 2,331.8 | -31.8 | -1.3% | 30,250 |
2005/06/07 | 2,390.9 | 2,400 | 2,354.5 | 2,363.6 | -13.7 | -0.6% | 24,200 |
2005/06/06 | 2,390.9 | 2,390.9 | 2,372.7 | 2,377.3 | -13.6 | -0.6% | 6,710 |
2005/06/03 | 2,404.5 | 2,409.1 | 2,390.9 | 2,390.9 | -13.6 | -0.6% | 15,620 |
2005/06/02 | 2,409.1 | 2,422.7 | 2,404.5 | 2,404.5 | -4.6 | -0.2% | 9,350 |
2005/06/01 | 2,363.6 | 2,409.1 | 2,354.5 | 2,409.1 | +45.5 | +1.9% | 21,010 |
2005/05/31 | 2,345.5 | 2,363.6 | 2,331.8 | 2,363.6 | +18.1 | +0.8% | 18,590 |
2005/05/30 | 2,418.2 | 2,431.8 | 2,322.7 | 2,345.5 | -36.3 | -1.5% | 33,550 |
2005/05/27 | 2,300 | 2,381.8 | 2,290.9 | 2,381.8 | +45.4 | +1.9% | 20,790 |
2005/05/26 | 2,363.6 | 2,363.6 | 2,327.3 | 2,336.4 | -45.4 | -1.9% | 15,730 |
2005/05/25 | 2,409.1 | 2,427.3 | 2,363.6 | 2,381.8 | -27.3 | -1.1% | 28,710 |
2005/05/24 | 2,445.5 | 2,445.5 | 2,400 | 2,409.1 | -36.4 | -1.5% | 32,670 |
2005/05/23 | 2,436.4 | 2,450 | 2,409.1 | 2,445.5 | +59.1 | +2.5% | 46,640 |
2005/05/20 | 2,345.5 | 2,404.5 | 2,345.5 | 2,386.4 | +77.3 | +3.3% | 46,750 |
2005/05/19 | 2,290.9 | 2,322.7 | 2,290.9 | 2,309.1 | +18.2 | +0.8% | 23,320 |
2005/05/18 | 2,290.9 | 2,300 | 2,286.4 | 2,290.9 | +9.1 | +0.4% | 17,380 |
2005/05/17 | 2,272.7 | 2,290.9 | 2,268.2 | 2,281.8 | +13.6 | +0.6% | 29,810 |
2005/05/16 | 2,240.9 | 2,268.2 | 2,236.4 | 2,268.2 | +31.8 | +1.4% | 23,870 |
2005/05/13 | 2,231.8 | 2,263.6 | 2,231.8 | 2,236.4 | +4.6 | +0.2% | 13,970 |
2005/05/12 | 2,263.6 | 2,263.6 | 2,227.3 | 2,231.8 | -31.8 | -1.4% | 12,760 |
2005/05/11 | 2,240.9 | 2,263.6 | 2,227.3 | 2,263.6 | +22.7 | +1% | 26,730 |
4701~
4750
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