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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 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 |
| 2023/01/20 | 6,270 | 6,380 | 6,240 | 6,300 | +20 | +0.3% | 14,900 |
| 2023/01/19 | 6,320 | 6,350 | 6,250 | 6,280 | -80 | -1.3% | 12,300 |
| 2023/01/18 | 6,270 | 6,390 | 6,230 | 6,360 | +130 | +2.1% | 16,700 |
| 2023/01/17 | 6,140 | 6,250 | 6,140 | 6,230 | +110 | +1.8% | 12,600 |
| 2023/01/16 | 6,080 | 6,180 | 6,070 | 6,120 | +10 | +0.2% | 12,600 |
| 2023/01/13 | 6,190 | 6,210 | 6,090 | 6,110 | -80 | -1.3% | 17,600 |
| 2023/01/12 | 6,280 | 6,310 | 6,180 | 6,190 | -70 | -1.1% | 13,500 |
| 2023/01/11 | 6,230 | 6,310 | 6,200 | 6,260 | +90 | +1.5% | 23,900 |
| 2023/01/10 | 6,190 | 6,260 | 6,140 | 6,170 | +40 | +0.7% | 18,100 |
| 2023/01/06 | 5,990 | 6,160 | 5,970 | 6,130 | +100 | +1.7% | 21,100 |
| 2023/01/05 | 6,100 | 6,110 | 6,010 | 6,030 | -90 | -1.5% | 19,800 |
| 2023/01/04 | 6,260 | 6,260 | 6,120 | 6,120 | -210 | -3.3% | 18,000 |
| 2022/12/30 | 6,460 | 6,460 | 6,320 | 6,330 | -50 | -0.8% | 22,000 |
| 2022/12/29 | 6,340 | 6,410 | 6,240 | 6,380 | ±0 | ±0% | 23,000 |
| 2022/12/28 | 6,300 | 6,380 | 6,240 | 6,380 | +40 | +0.6% | 27,200 |
| 2022/12/27 | 6,350 | 6,380 | 6,300 | 6,340 | +30 | +0.5% | 10,100 |
| 2022/12/26 | 6,240 | 6,310 | 6,210 | 6,310 | +40 | +0.6% | 6,900 |
| 2022/12/23 | 6,200 | 6,290 | 6,120 | 6,270 | ±0 | ±0% | 21,400 |
| 2022/12/22 | 6,260 | 6,320 | 6,240 | 6,270 | +60 | +1% | 13,700 |
| 2022/12/21 | 6,290 | 6,330 | 6,150 | 6,210 | -80 | -1.3% | 34,700 |
| 2022/12/20 | 6,520 | 6,560 | 6,210 | 6,290 | -230 | -3.5% | 37,700 |
| 2022/12/19 | 6,480 | 6,520 | 6,440 | 6,520 | -30 | -0.5% | 20,900 |
| 2022/12/16 | 6,560 | 6,670 | 6,540 | 6,550 | -120 | -1.8% | 21,900 |
| 2022/12/15 | 6,660 | 6,700 | 6,660 | 6,670 | -50 | -0.7% | 10,800 |
| 2022/12/14 | 6,720 | 6,760 | 6,700 | 6,720 | +60 | +0.9% | 13,100 |
| 2022/12/13 | 6,700 | 6,780 | 6,660 | 6,660 | +20 | +0.3% | 14,700 |
| 2022/12/12 | 6,580 | 6,680 | 6,550 | 6,640 | -20 | -0.3% | 18,000 |
| 2022/12/09 | 6,470 | 6,680 | 6,450 | 6,660 | +180 | +2.8% | 37,600 |
| 2022/12/08 | 6,550 | 6,550 | 6,480 | 6,480 | -60 | -0.9% | 17,800 |
| 2022/12/07 | 6,500 | 6,570 | 6,470 | 6,540 | +20 | +0.3% | 28,000 |
| 2022/12/06 | 6,560 | 6,560 | 6,500 | 6,520 | -80 | -1.2% | 18,000 |
| 2022/12/05 | 6,600 | 6,670 | 6,560 | 6,600 | ±0 | ±0% | 35,000 |
| 2022/12/02 | 6,730 | 6,730 | 6,580 | 6,600 | -170 | -2.5% | 32,700 |
| 2022/12/01 | 6,840 | 6,870 | 6,770 | 6,770 | -50 | -0.7% | 21,200 |
| 2022/11/30 | 6,800 | 6,870 | 6,700 | 6,820 | +10 | +0.1% | 35,100 |
601～
650
件表示中 / 7001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 | 553,000円 | +5.5% | -5.0% | 3.62% | 12.82倍 | 1.84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 |
| ＯＢＡＲＡ－Ｇ | 386,000円 | +7.6% | -3.1% | 3.89% | 9.35倍 | 0.84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 |
| 日セラミ | 294,900円 | +3.9% | +2.7% | 4.24% | 14.91倍 | 1.27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 |
| エスペック | 313,500円 | +1.1% | +11.0% | 3.67% | 11.06倍 | 1.21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 | 108,500円 | +1.1% | +0.1% | 3.96% | 9.02倍 | 0.66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
