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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,640 | 5,710 | 5,590 | 5,670 | +20 | +0.4% | 21,400 |
| 2025/05/21 | 5,650 | 5,690 | 5,650 | 5,650 | ±0 | ±0% | 26,500 |
| 2025/05/20 | 5,740 | 5,760 | 5,640 | 5,650 | -70 | -1.2% | 32,100 |
| 2025/05/19 | 5,780 | 5,800 | 5,690 | 5,720 | -40 | -0.7% | 25,100 |
| 2025/05/16 | 5,710 | 5,780 | 5,650 | 5,760 | +20 | +0.3% | 29,900 |
| 2025/05/15 | 5,750 | 5,770 | 5,710 | 5,740 | -80 | -1.4% | 24,700 |
| 2025/05/14 | 5,870 | 5,910 | 5,770 | 5,820 | -30 | -0.5% | 41,100 |
| 2025/05/13 | 5,880 | 5,880 | 5,800 | 5,850 | +80 | +1.4% | 53,400 |
| 2025/05/12 | 5,790 | 5,810 | 5,710 | 5,770 | +40 | +0.7% | 33,900 |
| 2025/05/09 | 5,710 | 5,750 | 5,680 | 5,730 | +70 | +1.2% | 33,100 |
| 2025/05/08 | 5,640 | 5,660 | 5,540 | 5,660 | +20 | +0.4% | 45,700 |
| 2025/05/07 | 5,710 | 5,710 | 5,630 | 5,640 | -50 | -0.9% | 35,900 |
| 2025/05/02 | 5,690 | 5,710 | 5,620 | 5,690 | +30 | +0.5% | 35,800 |
| 2025/05/01 | 5,700 | 5,740 | 5,630 | 5,660 | -30 | -0.5% | 42,400 |
| 2025/04/30 | 5,790 | 5,790 | 5,650 | 5,690 | -80 | -1.4% | 58,000 |
| 2025/04/28 | 5,820 | 5,820 | 5,730 | 5,770 | +20 | +0.3% | 31,400 |
| 2025/04/25 | 5,700 | 5,790 | 5,690 | 5,750 | +50 | +0.9% | 31,800 |
| 2025/04/24 | 5,720 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 30,300 |
| 2025/04/23 | 5,720 | 5,790 | 5,700 | 5,720 | +60 | +1.1% | 37,300 |
| 2025/04/22 | 5,550 | 5,700 | 5,550 | 5,660 | +90 | +1.6% | 28,800 |
| 2025/04/21 | 5,710 | 5,730 | 5,550 | 5,570 | -180 | -3.1% | 65,100 |
| 2025/04/18 | 5,860 | 5,860 | 5,730 | 5,750 | -70 | -1.2% | 49,800 |
| 2025/04/17 | 5,760 | 5,830 | 5,760 | 5,820 | +70 | +1.2% | 44,500 |
| 2025/04/16 | 5,960 | 6,000 | 5,700 | 5,750 | -610 | -9.6% | 257,300 |
| 2025/04/15 | 6,360 | 6,420 | 6,290 | 6,360 | +100 | +1.6% | 81,900 |
| 2025/04/14 | 6,260 | 6,280 | 6,150 | 6,260 | +120 | +2% | 30,000 |
| 2025/04/11 | 6,150 | 6,160 | 5,980 | 6,140 | -210 | -3.3% | 36,800 |
| 2025/04/10 | 6,390 | 6,400 | 6,300 | 6,350 | +460 | +7.8% | 33,600 |
| 2025/04/09 | 5,960 | 6,000 | 5,790 | 5,890 | -170 | -2.8% | 37,000 |
| 2025/04/08 | 5,900 | 6,220 | 5,900 | 6,060 | +300 | +5.2% | 33,700 |
| 2025/04/07 | 5,800 | 5,950 | 5,720 | 5,760 | -590 | -9.3% | 72,200 |
| 2025/04/04 | 6,580 | 6,660 | 6,240 | 6,350 | -430 | -6.3% | 55,800 |
| 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 |
1～
50
件表示中 / 6957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 | 567,000円 | +11.5% | +5.4% | 3.53% | 11.92倍 | 1.93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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67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 |
| ワコム | 58,600円 | -4.9% | +10.6% | 3.75% | 9.27倍 | 2.55倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ニチコン | 112,200円 | +2.4% | -6.8% | 3.21% | 12.56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
