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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 6,890 | 6,890 | 6,710 | 6,780 | -260 | -3.7% | 44,800 |
| 2025/04/02 | 7,140 | 7,140 | 6,950 | 7,040 | +10 | +0.1% | 25,800 |
| 2025/04/01 | 7,080 | 7,160 | 7,030 | 7,030 | -20 | -0.3% | 19,300 |
| 2025/03/31 | 7,160 | 7,190 | 7,030 | 7,050 | -200 | -2.8% | 26,500 |
| 2025/03/28 | 7,250 | 7,420 | 7,210 | 7,250 | ±0 | ±0% | 36,800 |
| 2025/03/27 | 7,150 | 7,250 | 7,140 | 7,250 | +40 | +0.6% | 28,200 |
| 2025/03/26 | 7,250 | 7,260 | 7,180 | 7,210 | -60 | -0.8% | 25,500 |
| 2025/03/25 | 7,160 | 7,270 | 7,160 | 7,270 | +90 | +1.3% | 16,300 |
| 2025/03/24 | 7,200 | 7,220 | 7,160 | 7,180 | -60 | -0.8% | 11,000 |
| 2025/03/21 | 7,220 | 7,270 | 7,180 | 7,240 | -20 | -0.3% | 18,700 |
| 2025/03/19 | 7,260 | 7,310 | 7,200 | 7,260 | -10 | -0.1% | 17,400 |
| 2025/03/18 | 7,250 | 7,300 | 7,220 | 7,270 | +20 | +0.3% | 20,100 |
| 2025/03/17 | 7,260 | 7,310 | 7,230 | 7,250 | ±0 | ±0% | 18,700 |
| 2025/03/14 | 7,300 | 7,310 | 7,220 | 7,250 | +10 | +0.1% | 17,000 |
| 2025/03/13 | 7,320 | 7,350 | 7,180 | 7,240 | -30 | -0.4% | 20,800 |
| 2025/03/12 | 7,280 | 7,280 | 7,190 | 7,270 | -60 | -0.8% | 21,700 |
| 2025/03/11 | 7,300 | 7,360 | 7,180 | 7,330 | -20 | -0.3% | 20,200 |
| 2025/03/10 | 7,380 | 7,380 | 7,260 | 7,350 | -30 | -0.4% | 16,800 |
| 2025/03/07 | 7,430 | 7,490 | 7,350 | 7,380 | -50 | -0.7% | 22,200 |
| 2025/03/06 | 7,200 | 7,430 | 7,200 | 7,430 | +260 | +3.6% | 18,000 |
| 2025/03/05 | 7,050 | 7,190 | 7,040 | 7,170 | +140 | +2% | 15,500 |
| 2025/03/04 | 7,070 | 7,070 | 6,990 | 7,030 | -10 | -0.1% | 26,200 |
| 2025/03/03 | 7,110 | 7,150 | 7,020 | 7,040 | -90 | -1.3% | 18,300 |
| 2025/02/28 | 7,200 | 7,230 | 7,130 | 7,130 | -90 | -1.2% | 35,200 |
| 2025/02/27 | 7,150 | 7,220 | 7,140 | 7,220 | +70 | +1% | 24,900 |
| 2025/02/26 | 7,150 | 7,190 | 7,050 | 7,150 | -50 | -0.7% | 19,400 |
| 2025/02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +70 | +1% | 23,700 |
| 2025/02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +20 | +0.3% | 22,500 |
| 2025/02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -110 | -1.5% | 28,000 |
| 2025/02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +210 | +3% | 23,500 |
| 2025/02/18 | 7,000 | 7,100 | 6,960 | 7,010 | ±0 | ±0% | 21,300 |
| 2025/02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -150 | -2.1% | 16,900 |
| 2025/02/14 | 7,340 | 7,340 | 7,140 | 7,160 | -120 | -1.6% | 19,100 |
| 2025/02/13 | 7,270 | 7,360 | 7,230 | 7,280 | +70 | +1% | 13,000 |
| 2025/02/12 | 7,290 | 7,300 | 7,200 | 7,210 | -70 | -1% | 14,200 |
| 2025/02/10 | 7,270 | 7,400 | 7,270 | 7,280 | -60 | -0.8% | 11,000 |
| 2025/02/07 | 7,410 | 7,500 | 7,340 | 7,340 | -90 | -1.2% | 22,600 |
| 2025/02/06 | 7,410 | 7,530 | 7,410 | 7,430 | +10 | +0.1% | 12,500 |
| 2025/02/05 | 7,560 | 7,610 | 7,420 | 7,420 | -80 | -1.1% | 19,100 |
| 2025/02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -170 | -2.2% | 28,000 |
| 2025/02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -80 | -1% | 31,800 |
| 2025/01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -210 | -2.6% | 43,500 |
| 2025/01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +10 | +0.1% | 43,600 |
| 2025/01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +90 | +1.1% | 48,500 |
| 2025/01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -280 | -3.4% | 85,200 |
| 2025/01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +690 | +9.3% | 216,300 |
| 2025/01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -30 | -0.4% | 58,300 |
| 2025/01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -30 | -0.4% | 43,200 |
| 2025/01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +160 | +2.2% | 45,200 |
| 2025/01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +150 | +2.1% | 44,500 |
1～
50
件表示中 / 6925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 | 678,000円 | +11.5% | +5.4% | 2.95% | 14.25倍 | 2.30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 |
| キヤノン電 | 235,200円 | +4.3% | +6.3% | 2.98% | 12.33倍 | 0.79倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 象 印 | 134,600円 | +2.6% | -12.9% | 2.97% | 20.78倍 | 1.02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 | 655,000円 | +18.4% | +18.0% | 4.24% | 8.26倍 | 2.12倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 200,100円 | +0.7% | -24.1% | 5.25% | 24.22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 |
市場注目の銘柄
チャート関連のコラム
