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 |
---|---|---|---|---|---|---|---|
2021/09/07 | 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 |
2021/08/19 | 8,130 | 8,150 | 7,740 | 7,740 | -420 | -5.1% | 55,900 |
2021/08/18 | 8,370 | 8,550 | 8,080 | 8,160 | -210 | -2.5% | 73,100 |
2021/08/17 | 8,360 | 8,680 | 8,360 | 8,370 | +10 | +0.1% | 63,600 |
2021/08/16 | 8,330 | 8,430 | 8,230 | 8,360 | -60 | -0.7% | 36,000 |
2021/08/13 | 8,510 | 8,530 | 8,310 | 8,420 | +60 | +0.7% | 38,300 |
2021/08/12 | 8,500 | 8,570 | 8,310 | 8,360 | -10 | -0.1% | 43,800 |
2021/08/11 | 8,480 | 8,530 | 8,310 | 8,370 | -150 | -1.8% | 62,000 |
2021/08/10 | 8,280 | 8,640 | 8,280 | 8,520 | +460 | +5.7% | 62,500 |
2021/08/06 | 8,120 | 8,340 | 8,000 | 8,060 | -70 | -0.9% | 64,400 |
2021/08/05 | 7,770 | 8,230 | 7,750 | 8,130 | +470 | +6.1% | 86,000 |
2021/08/04 | 7,840 | 7,920 | 7,650 | 7,660 | -160 | -2% | 47,100 |
2021/08/03 | 7,610 | 7,950 | 7,610 | 7,820 | +210 | +2.8% | 61,700 |
2021/08/02 | 7,600 | 7,690 | 7,470 | 7,610 | +10 | +0.1% | 58,400 |
2021/07/30 | 7,680 | 7,680 | 7,380 | 7,600 | -110 | -1.4% | 60,400 |
2021/07/29 | 7,520 | 7,730 | 7,500 | 7,710 | +220 | +2.9% | 50,200 |
2021/07/28 | 7,400 | 7,630 | 7,370 | 7,490 | +80 | +1.1% | 90,400 |
2021/07/27 | 7,100 | 7,520 | 7,040 | 7,410 | +380 | +5.4% | 103,900 |
2021/07/26 | 6,860 | 7,030 | 6,760 | 7,030 | +350 | +5.2% | 46,700 |
2021/07/21 | 6,870 | 6,950 | 6,650 | 6,680 | -90 | -1.3% | 34,300 |
2021/07/20 | 6,720 | 6,820 | 6,650 | 6,770 | -10 | -0.1% | 36,100 |
2021/07/19 | 6,740 | 6,890 | 6,680 | 6,780 | -70 | -1% | 38,000 |
2021/07/16 | 7,060 | 7,120 | 6,720 | 6,850 | -210 | -3% | 77,100 |
2021/07/15 | 7,180 | 7,220 | 6,980 | 7,060 | -170 | -2.4% | 45,300 |
2021/07/14 | 7,250 | 7,330 | 7,180 | 7,230 | -170 | -2.3% | 50,100 |
2021/07/13 | 7,150 | 7,410 | 7,130 | 7,400 | +280 | +3.9% | 80,200 |
2021/07/12 | 6,920 | 7,120 | 6,870 | 7,120 | +800 | +12.7% | 110,100 |
2021/07/09 | 6,270 | 6,370 | 6,260 | 6,320 | -50 | -0.8% | 38,500 |
2021/07/08 | 6,380 | 6,420 | 6,350 | 6,370 | -10 | -0.2% | 32,700 |
2021/07/07 | 6,280 | 6,450 | 6,270 | 6,380 | -20 | -0.3% | 21,900 |
2021/07/06 | 6,270 | 6,430 | 6,260 | 6,400 | +90 | +1.4% | 16,400 |
2021/07/05 | 6,310 | 6,420 | 6,200 | 6,310 | -140 | -2.2% | 48,400 |
2021/07/02 | 5,970 | 6,510 | 5,940 | 6,450 | +520 | +8.8% | 88,600 |
2021/07/01 | 6,040 | 6,220 | 5,890 | 5,930 | -140 | -2.3% | 46,000 |
2021/06/30 | 5,650 | 6,180 | 5,650 | 6,070 | +420 | +7.4% | 99,600 |
2021/06/29 | 5,670 | 5,700 | 5,610 | 5,650 | -130 | -2.2% | 23,800 |
2021/06/28 | 5,740 | 5,790 | 5,720 | 5,780 | ±0 | ±0% | 9,500 |
2021/06/25 | 5,810 | 5,830 | 5,710 | 5,780 | -40 | -0.7% | 23,000 |
751~
800
件表示中 / 6802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 | 824,000円 | +2.2% | +1.0% | 2.43% | 17.53倍 | 2.87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 |
日東工 | 301,500円 | +12.0% | -0.5% | 4.25% | 11.79倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
象 印 | 163,900円 | +4.2% | -12.3% | 2.07% | 21.51倍 | 1.21倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が5割超。台湾などアジアと北米に強い |
芝浦メカ | 801,000円 | +8.1% | +0.8% | 2.93% | 11.92倍 | 2.71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 |
フェローテック | 240,700円 | +5.7% | -2.0% | 4.15% | 7.07倍 | 0.55倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム