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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 2021/06/24 | 5,850 | 5,860 | 5,760 | 5,820 | -60 | -1% | 12,400 |
| 2021/06/23 | 5,850 | 5,940 | 5,830 | 5,880 | -10 | -0.2% | 12,600 |
| 2021/06/22 | 5,800 | 5,940 | 5,750 | 5,890 | +240 | +4.2% | 21,400 |
| 2021/06/21 | 5,820 | 5,820 | 5,620 | 5,650 | -270 | -4.6% | 31,800 |
| 2021/06/18 | 5,980 | 5,980 | 5,850 | 5,920 | +70 | +1.2% | 32,100 |
| 2021/06/17 | 5,850 | 5,910 | 5,800 | 5,850 | -60 | -1% | 9,900 |
| 2021/06/16 | 5,860 | 5,920 | 5,830 | 5,910 | +30 | +0.5% | 16,200 |
| 2021/06/15 | 5,880 | 5,900 | 5,740 | 5,880 | +60 | +1% | 18,100 |
| 2021/06/14 | 5,960 | 6,000 | 5,820 | 5,820 | -80 | -1.4% | 32,700 |
| 2021/06/11 | 5,650 | 5,900 | 5,630 | 5,900 | +280 | +5% | 51,000 |
| 2021/06/10 | 5,590 | 5,650 | 5,550 | 5,620 | -10 | -0.2% | 21,200 |
| 2021/06/09 | 5,670 | 5,690 | 5,610 | 5,630 | +40 | +0.7% | 18,000 |
| 2021/06/08 | 5,670 | 5,700 | 5,570 | 5,590 | -100 | -1.8% | 27,700 |
| 2021/06/07 | 5,470 | 5,690 | 5,460 | 5,690 | +260 | +4.8% | 61,200 |
| 2021/06/04 | 5,320 | 5,430 | 5,300 | 5,430 | +70 | +1.3% | 25,900 |
| 2021/06/03 | 5,290 | 5,370 | 5,290 | 5,360 | +110 | +2.1% | 31,100 |
| 2021/06/02 | 5,150 | 5,250 | 5,070 | 5,250 | +90 | +1.7% | 19,800 |
| 2021/06/01 | 5,210 | 5,210 | 5,120 | 5,160 | +40 | +0.8% | 13,100 |
| 2021/05/31 | 5,230 | 5,230 | 5,120 | 5,120 | -90 | -1.7% | 14,500 |
| 2021/05/28 | 5,180 | 5,230 | 5,110 | 5,210 | +110 | +2.2% | 24,600 |
| 2021/05/27 | 5,260 | 5,260 | 5,100 | 5,100 | -180 | -3.4% | 34,400 |
| 2021/05/26 | 5,350 | 5,350 | 5,270 | 5,280 | -30 | -0.6% | 9,300 |
| 2021/05/25 | 5,440 | 5,460 | 5,310 | 5,310 | -90 | -1.7% | 18,300 |
| 2021/05/24 | 5,390 | 5,420 | 5,330 | 5,400 | +50 | +0.9% | 22,400 |
| 2021/05/21 | 5,390 | 5,410 | 5,290 | 5,350 | +40 | +0.8% | 17,300 |
| 2021/05/20 | 5,260 | 5,370 | 5,260 | 5,310 | +60 | +1.1% | 24,800 |
801～
850
件表示中 / 6826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 | 823,000円 | +2.2% | +1.0% | 2.43% | 17.51倍 | 2.86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 |
| フェローテック | 250,100円 | +5.7% | -2.0% | 4.00% | 7.35倍 | 0.58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 |
| 象 印 | 161,000円 | +4.2% | -12.3% | 2.11% | 21.12倍 | 1.18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 |
| 山洋電 | 883,000円 | -14.9% | -52.7% | 1.70% | 22.42倍 | 0.98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 |
| メガチップス | 545,000円 | -10.3% | +15.7% | 2.20% | 19.23倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
