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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 8,150 | 8,240 | 8,100 | 8,230 | +300 | +3.8% | 47,300 |
2021/10/29 | 7,970 | 8,020 | 7,800 | 7,930 | +190 | +2.5% | 38,800 |
2021/10/28 | 7,600 | 7,790 | 7,600 | 7,740 | +40 | +0.5% | 30,700 |
2021/10/27 | 7,750 | 7,760 | 7,590 | 7,700 | -120 | -1.5% | 45,700 |
2021/10/26 | 7,820 | 8,080 | 7,790 | 7,820 | +150 | +2% | 66,800 |
2021/10/25 | 7,540 | 7,670 | 7,360 | 7,670 | -70 | -0.9% | 115,400 |
2021/10/22 | 7,890 | 7,960 | 7,630 | 7,740 | -210 | -2.6% | 93,600 |
2021/10/21 | 8,290 | 8,290 | 7,900 | 7,950 | -260 | -3.2% | 58,800 |
2021/10/20 | 8,360 | 8,470 | 8,130 | 8,210 | -150 | -1.8% | 54,800 |
2021/10/19 | 8,480 | 8,800 | 8,280 | 8,360 | -110 | -1.3% | 98,000 |
2021/10/18 | 8,250 | 8,750 | 8,140 | 8,470 | -920 | -9.8% | 129,700 |
2021/10/15 | 9,180 | 9,390 | 9,060 | 9,390 | +360 | +4% | 85,200 |
2021/10/14 | 8,830 | 9,030 | 8,750 | 9,030 | +110 | +1.2% | 27,600 |
2021/10/13 | 9,070 | 9,070 | 8,870 | 8,920 | -160 | -1.8% | 23,800 |
2021/10/12 | 9,200 | 9,200 | 9,020 | 9,080 | -60 | -0.7% | 27,000 |
2021/10/11 | 8,840 | 9,140 | 8,720 | 9,140 | +330 | +3.7% | 25,400 |
2021/10/08 | 9,040 | 9,160 | 8,810 | 8,810 | +120 | +1.4% | 38,700 |
2021/10/07 | 8,630 | 8,880 | 8,610 | 8,690 | +60 | +0.7% | 41,100 |
2021/10/06 | 8,810 | 9,030 | 8,560 | 8,630 | -40 | -0.5% | 45,400 |
2021/10/05 | 8,570 | 8,840 | 8,380 | 8,670 | -90 | -1% | 59,600 |
2021/10/04 | 9,180 | 9,180 | 8,540 | 8,760 | -220 | -2.4% | 56,200 |
2021/10/01 | 9,330 | 9,420 | 8,950 | 8,980 | -570 | -6% | 62,700 |
2021/09/30 | 9,670 | 9,740 | 9,450 | 9,550 | +120 | +1.3% | 49,300 |
2021/09/29 | 9,300 | 9,450 | 9,260 | 9,430 | -170 | -1.8% | 48,400 |
2021/09/28 | 9,690 | 9,700 | 9,420 | 9,600 | -190 | -1.9% | 32,600 |
2021/09/27 | 9,870 | 9,870 | 9,640 | 9,790 | ±0 | ±0% | 32,700 |
2021/09/24 | 9,870 | 9,940 | 9,630 | 9,790 | +250 | +2.6% | 46,900 |
2021/09/22 | 9,720 | 9,770 | 9,450 | 9,540 | -230 | -2.4% | 31,700 |
2021/09/21 | 9,850 | 9,890 | 9,680 | 9,770 | -330 | -3.3% | 68,100 |
2021/09/17 | 9,760 | 10,200 | 9,760 | 10,100 | +300 | +3.1% | 82,100 |
2021/09/16 | 9,800 | 9,880 | 9,660 | 9,800 | ±0 | ±0% | 30,700 |
2021/09/15 | 9,730 | 9,850 | 9,560 | 9,800 | +70 | +0.7% | 35,200 |
2021/09/14 | 9,590 | 9,820 | 9,530 | 9,730 | +80 | +0.8% | 51,600 |
2021/09/13 | 9,350 | 9,650 | 9,320 | 9,650 | +150 | +1.6% | 46,000 |
2021/09/10 | 9,330 | 9,500 | 9,260 | 9,500 | +190 | +2% | 47,800 |
2021/09/09 | 9,220 | 9,310 | 9,170 | 9,310 | +60 | +0.6% | 25,100 |
2021/09/08 | 9,210 | 9,340 | 9,000 | 9,250 | +50 | +0.5% | 53,600 |
2021/09/07 | 9,390 | 9,390 | 8,800 | 9,200 | -210 | -2.2% | 51,400 |
2021/09/06 | 9,000 | 9,480 | 8,990 | 9,410 | +650 | +7.4% | 87,800 |
2021/09/03 | 8,300 | 8,800 | 8,300 | 8,760 | +460 | +5.5% | 76,000 |
2021/09/02 | 8,250 | 8,340 | 8,170 | 8,300 | +40 | +0.5% | 35,900 |
2021/09/01 | 8,140 | 8,260 | 8,000 | 8,260 | +120 | +1.5% | 33,000 |
2021/08/31 | 7,900 | 8,170 | 7,900 | 8,140 | +110 | +1.4% | 30,600 |
2021/08/30 | 8,200 | 8,200 | 7,880 | 8,030 | -20 | -0.2% | 38,200 |
2021/08/27 | 8,070 | 8,070 | 7,880 | 8,050 | -20 | -0.2% | 31,100 |
2021/08/26 | 8,110 | 8,200 | 8,030 | 8,070 | -170 | -2.1% | 19,300 |
2021/08/25 | 8,360 | 8,480 | 8,150 | 8,240 | -120 | -1.4% | 36,500 |
2021/08/24 | 8,150 | 8,470 | 8,150 | 8,360 | +320 | +4% | 58,600 |
2021/08/23 | 7,670 | 8,110 | 7,670 | 8,040 | +480 | +6.3% | 49,600 |
2021/08/20 | 7,590 | 7,700 | 7,450 | 7,560 | -180 | -2.3% | 64,500 |
751~
800
件表示中 / 6839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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 |
メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77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 |
芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69倍 |
|
半導体やFPD等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
NTT向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム