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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 8,620 | 8,780 | 8,600 | 8,760 | +150 | +1.7% | 37,100 |
| 2023/04/03 | 8,750 | 8,790 | 8,590 | 8,610 | -30 | -0.3% | 30,900 |
| 2023/03/31 | 8,670 | 8,710 | 8,570 | 8,640 | +110 | +1.3% | 34,700 |
| 2023/03/30 | 8,660 | 8,740 | 8,480 | 8,530 | -100 | -1.2% | 40,300 |
| 2023/03/29 | 8,390 | 8,650 | 8,360 | 8,630 | +270 | +3.2% | 42,600 |
| 2023/03/28 | 8,450 | 8,460 | 8,340 | 8,360 | -50 | -0.6% | 19,300 |
| 2023/03/27 | 8,430 | 8,450 | 8,320 | 8,410 | +30 | +0.4% | 28,700 |
| 2023/03/24 | 8,160 | 8,390 | 8,140 | 8,380 | +200 | +2.4% | 40,800 |
| 2023/03/23 | 8,090 | 8,200 | 8,040 | 8,180 | ±0 | ±0% | 21,900 |
| 2023/03/22 | 8,210 | 8,260 | 8,140 | 8,180 | +120 | +1.5% | 22,100 |
| 2023/03/20 | 8,210 | 8,240 | 8,060 | 8,060 | -150 | -1.8% | 21,900 |
| 2023/03/17 | 8,190 | 8,300 | 8,150 | 8,210 | +110 | +1.4% | 20,500 |
| 2023/03/16 | 8,000 | 8,140 | 8,000 | 8,100 | -80 | -1% | 22,900 |
| 2023/03/15 | 8,000 | 8,280 | 8,000 | 8,180 | +180 | +2.3% | 30,900 |
| 2023/03/14 | 8,150 | 8,210 | 7,970 | 8,000 | -280 | -3.4% | 36,800 |
| 2023/03/13 | 8,220 | 8,300 | 8,160 | 8,280 | -20 | -0.2% | 36,200 |
| 2023/03/10 | 8,130 | 8,350 | 8,130 | 8,300 | +20 | +0.2% | 34,500 |
| 2023/03/09 | 8,300 | 8,330 | 8,210 | 8,280 | +70 | +0.9% | 20,600 |
| 2023/03/08 | 8,070 | 8,260 | 8,070 | 8,210 | +80 | +1% | 28,800 |
| 2023/03/07 | 8,100 | 8,170 | 8,030 | 8,130 | +30 | +0.4% | 24,400 |
| 2023/03/06 | 8,180 | 8,210 | 8,050 | 8,100 | +20 | +0.2% | 24,600 |
| 2023/03/03 | 8,060 | 8,150 | 8,050 | 8,080 | +50 | +0.6% | 26,000 |
| 2023/03/02 | 8,190 | 8,190 | 8,000 | 8,030 | -130 | -1.6% | 25,700 |
| 2023/03/01 | 7,970 | 8,160 | 7,920 | 8,160 | +180 | +2.3% | 28,500 |
| 2023/02/28 | 7,920 | 8,010 | 7,850 | 7,980 | +210 | +2.7% | 53,200 |
| 2023/02/27 | 7,750 | 7,780 | 7,660 | 7,770 | ±0 | ±0% | 17,300 |
| 2023/02/24 | 7,690 | 7,790 | 7,620 | 7,770 | +80 | +1% | 20,800 |
| 2023/02/22 | 7,740 | 7,770 | 7,660 | 7,690 | -160 | -2% | 30,900 |
| 2023/02/21 | 7,950 | 7,950 | 7,830 | 7,850 | -80 | -1% | 11,700 |
| 2023/02/20 | 7,990 | 8,000 | 7,830 | 7,930 | -40 | -0.5% | 26,200 |
| 2023/02/17 | 7,900 | 8,000 | 7,900 | 7,970 | ±0 | ±0% | 22,200 |
| 2023/02/16 | 7,880 | 8,040 | 7,880 | 7,970 | +170 | +2.2% | 50,800 |
| 2023/02/15 | 7,680 | 7,820 | 7,590 | 7,800 | +140 | +1.8% | 29,500 |
| 2023/02/14 | 7,620 | 7,730 | 7,560 | 7,660 | +190 | +2.5% | 26,600 |
| 2023/02/13 | 7,630 | 7,720 | 7,450 | 7,470 | -90 | -1.2% | 33,400 |
| 2023/02/10 | 7,470 | 7,610 | 7,430 | 7,560 | +110 | +1.5% | 25,300 |
| 2023/02/09 | 7,330 | 7,490 | 7,330 | 7,450 | +110 | +1.5% | 24,600 |
| 2023/02/08 | 7,300 | 7,380 | 7,260 | 7,340 | +40 | +0.5% | 24,000 |
| 2023/02/07 | 7,260 | 7,340 | 7,240 | 7,300 | +40 | +0.6% | 22,300 |
| 2023/02/06 | 7,430 | 7,470 | 7,250 | 7,260 | -140 | -1.9% | 31,600 |
| 2023/02/03 | 7,370 | 7,470 | 7,320 | 7,400 | -30 | -0.4% | 22,800 |
| 2023/02/02 | 7,550 | 7,630 | 7,390 | 7,430 | -40 | -0.5% | 45,000 |
| 2023/02/01 | 7,430 | 7,600 | 7,430 | 7,470 | +90 | +1.2% | 50,500 |
| 2023/01/31 | 7,200 | 7,400 | 7,120 | 7,380 | +130 | +1.8% | 57,000 |
| 2023/01/30 | 7,040 | 7,310 | 7,020 | 7,250 | +180 | +2.5% | 67,200 |
| 2023/01/27 | 7,280 | 7,330 | 7,070 | 7,070 | -140 | -1.9% | 83,600 |
| 2023/01/26 | 6,990 | 7,250 | 6,870 | 7,210 | +620 | +9.4% | 259,100 |
| 2023/01/25 | 6,560 | 6,630 | 6,560 | 6,590 | -60 | -0.9% | 32,500 |
| 2023/01/24 | 6,540 | 6,660 | 6,500 | 6,650 | +200 | +3.1% | 37,100 |
| 2023/01/23 | 6,460 | 6,500 | 6,400 | 6,450 | +150 | +2.4% | 28,100 |
501～
550
件表示中 / 6936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 | 575,000円 | +11.5% | +5.4% | 3.48% | 12.08倍 | 1.95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 |
| 芝浦電子 | 547,000円 | +4.3% | +1.8% | 2.74% | 22.11倍 | 2.36倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| メガチップス | 409,500円 | -22.3% | -27.7% | 3.42% | 13.98倍 | 0.55倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| マクセル | 171,000円 | +0.1% | -14.2% | 2.92% | 21.07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 | 89,700円 | +7.4% | -20.7% | 3.34% | 8.19倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
