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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 5,390 | 5,420 | 5,310 | 5,310 | -110 | -2% | 31,400 |
| 2025/07/18 | 5,420 | 5,450 | 5,390 | 5,420 | +10 | +0.2% | 29,500 |
| 2025/07/17 | 5,430 | 5,430 | 5,340 | 5,410 | -60 | -1.1% | 41,000 |
| 2025/07/16 | 5,370 | 5,570 | 5,360 | 5,470 | +190 | +3.6% | 110,100 |
| 2025/07/15 | 5,320 | 5,320 | 5,260 | 5,280 | -40 | -0.8% | 49,500 |
| 2025/07/14 | 5,380 | 5,400 | 5,320 | 5,320 | -50 | -0.9% | 32,600 |
| 2025/07/11 | 5,330 | 5,410 | 5,330 | 5,370 | +60 | +1.1% | 42,600 |
| 2025/07/10 | 5,380 | 5,470 | 5,290 | 5,310 | -30 | -0.6% | 109,200 |
| 2025/07/09 | 5,490 | 5,490 | 5,340 | 5,340 | -250 | -4.5% | 149,100 |
| 2025/07/08 | 5,510 | 5,610 | 5,510 | 5,590 | +80 | +1.5% | 30,300 |
| 2025/07/07 | 5,530 | 5,570 | 5,500 | 5,510 | -20 | -0.4% | 39,300 |
| 2025/07/04 | 5,630 | 5,630 | 5,530 | 5,530 | -50 | -0.9% | 16,400 |
| 2025/07/03 | 5,620 | 5,620 | 5,570 | 5,580 | ±0 | ±0% | 18,100 |
| 2025/07/02 | 5,610 | 5,630 | 5,570 | 5,580 | -30 | -0.5% | 27,000 |
| 2025/07/01 | 5,670 | 5,700 | 5,610 | 5,610 | -90 | -1.6% | 16,300 |
| 2025/06/30 | 5,730 | 5,780 | 5,700 | 5,700 | +10 | +0.2% | 35,100 |
| 2025/06/27 | 5,700 | 5,720 | 5,660 | 5,690 | -50 | -0.9% | 32,500 |
| 2025/06/26 | 5,680 | 5,760 | 5,680 | 5,740 | +80 | +1.4% | 71,600 |
| 2025/06/25 | 5,580 | 5,680 | 5,580 | 5,660 | +30 | +0.5% | 52,400 |
| 2025/06/24 | 5,570 | 5,640 | 5,510 | 5,630 | +120 | +2.2% | 49,600 |
| 2025/06/23 | 5,550 | 5,550 | 5,450 | 5,510 | -40 | -0.7% | 37,800 |
| 2025/06/20 | 5,610 | 5,610 | 5,550 | 5,550 | -50 | -0.9% | 78,200 |
| 2025/06/19 | 5,660 | 5,660 | 5,580 | 5,600 | -60 | -1.1% | 23,400 |
| 2025/06/18 | 5,650 | 5,660 | 5,620 | 5,660 | ±0 | ±0% | 34,500 |
| 2025/06/17 | 5,530 | 5,660 | 5,510 | 5,660 | +130 | +2.4% | 47,000 |
| 2025/06/16 | 5,570 | 5,590 | 5,510 | 5,530 | -10 | -0.2% | 33,000 |
| 2025/06/13 | 5,620 | 5,630 | 5,470 | 5,540 | -90 | -1.6% | 70,200 |
| 2025/06/12 | 5,720 | 5,720 | 5,630 | 5,630 | -60 | -1.1% | 27,100 |
| 2025/06/11 | 5,710 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 29,000 |
| 2025/06/10 | 5,660 | 5,690 | 5,640 | 5,670 | +30 | +0.5% | 35,500 |
| 2025/06/09 | 5,640 | 5,650 | 5,630 | 5,640 | +20 | +0.4% | 16,700 |
| 2025/06/06 | 5,640 | 5,660 | 5,620 | 5,620 | -20 | -0.4% | 23,200 |
| 2025/06/05 | 5,660 | 5,680 | 5,610 | 5,640 | -50 | -0.9% | 22,200 |
| 2025/06/04 | 5,670 | 5,710 | 5,650 | 5,690 | +40 | +0.7% | 22,100 |
| 2025/06/03 | 5,650 | 5,700 | 5,640 | 5,650 | ±0 | ±0% | 24,000 |
| 2025/06/02 | 5,730 | 5,760 | 5,640 | 5,650 | -80 | -1.4% | 24,800 |
| 2025/05/30 | 5,760 | 5,760 | 5,700 | 5,730 | -30 | -0.5% | 27,700 |
| 2025/05/29 | 5,730 | 5,760 | 5,710 | 5,760 | +40 | +0.7% | 24,000 |
| 2025/05/28 | 5,730 | 5,770 | 5,690 | 5,720 | +20 | +0.4% | 28,400 |
| 2025/05/27 | 5,720 | 5,720 | 5,680 | 5,700 | -20 | -0.3% | 11,400 |
| 2025/05/26 | 5,690 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 21,900 |
| 2025/05/23 | 5,700 | 5,710 | 5,670 | 5,700 | +30 | +0.5% | 16,200 |
| 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 |
1～
50
件表示中 / 6999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 | 531,000円 | +5.5% | -5.0% | 3.77% | 12.31倍 | 1.77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 |
| 日セラミ | 286,000円 | +3.9% | +2.7% | 4.37% | 14.46倍 | 1.23倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03倍 | 0.81倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| エスペック | 309,500円 | +1.1% | +11.0% | 3.72% | 10.92倍 | 1.19倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
