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 |
---|---|---|---|---|---|---|---|
2021/01/27 | 4,205 | 4,235 | 4,085 | 4,095 | -155 | -3.6% | 15,500 |
2021/01/26 | 4,300 | 4,300 | 4,145 | 4,250 | -5 | -0.1% | 60,900 |
2021/01/25 | 4,210 | 4,255 | 4,180 | 4,255 | +45 | +1.1% | 12,800 |
2021/01/22 | 4,200 | 4,215 | 4,130 | 4,210 | +65 | +1.6% | 19,000 |
2021/01/21 | 4,135 | 4,215 | 4,115 | 4,145 | +10 | +0.2% | 13,500 |
2021/01/20 | 4,045 | 4,170 | 3,985 | 4,135 | +90 | +2.2% | 14,700 |
2021/01/19 | 4,155 | 4,155 | 4,035 | 4,045 | -110 | -2.6% | 12,800 |
2021/01/18 | 4,035 | 4,165 | 4,010 | 4,155 | +65 | +1.6% | 13,400 |
2021/01/15 | 4,165 | 4,200 | 4,010 | 4,090 | -140 | -3.3% | 15,600 |
2021/01/14 | 4,225 | 4,295 | 4,180 | 4,230 | -35 | -0.8% | 16,600 |
2021/01/13 | 4,305 | 4,305 | 4,225 | 4,265 | -75 | -1.7% | 13,400 |
2021/01/12 | 4,250 | 4,340 | 4,185 | 4,340 | +90 | +2.1% | 13,600 |
2021/01/08 | 4,155 | 4,260 | 4,145 | 4,250 | +95 | +2.3% | 15,200 |
2021/01/07 | 4,120 | 4,170 | 4,120 | 4,155 | +60 | +1.5% | 11,900 |
2021/01/06 | 4,150 | 4,150 | 4,085 | 4,095 | +5 | +0.1% | 3,800 |
2021/01/05 | 4,115 | 4,115 | 4,040 | 4,090 | -25 | -0.6% | 9,100 |
2021/01/04 | 4,250 | 4,250 | 4,065 | 4,115 | -65 | -1.6% | 6,000 |
2020/12/30 | 4,180 | 4,240 | 4,115 | 4,180 | -65 | -1.5% | 10,500 |
2020/12/29 | 4,165 | 4,250 | 4,165 | 4,245 | +40 | +1% | 14,700 |
2020/12/28 | 4,195 | 4,210 | 4,165 | 4,205 | +15 | +0.4% | 9,300 |
2020/12/25 | 4,155 | 4,215 | 4,150 | 4,190 | +35 | +0.8% | 7,000 |
2020/12/24 | 4,150 | 4,200 | 4,135 | 4,155 | +5 | +0.1% | 11,000 |
2020/12/23 | 4,120 | 4,170 | 4,110 | 4,150 | +50 | +1.2% | 8,300 |
2020/12/22 | 4,215 | 4,215 | 4,085 | 4,100 | -115 | -2.7% | 10,200 |
2020/12/21 | 4,205 | 4,240 | 4,160 | 4,215 | +10 | +0.2% | 14,800 |
2020/12/18 | 4,185 | 4,215 | 4,165 | 4,205 | +20 | +0.5% | 15,600 |
2020/12/17 | 4,140 | 4,185 | 4,085 | 4,185 | +50 | +1.2% | 14,300 |
2020/12/16 | 4,190 | 4,190 | 4,095 | 4,135 | -40 | -1% | 8,600 |
2020/12/15 | 4,085 | 4,180 | 4,085 | 4,175 | +75 | +1.8% | 10,900 |
2020/12/14 | 4,150 | 4,185 | 4,085 | 4,100 | -55 | -1.3% | 18,200 |
2020/12/11 | 4,250 | 4,260 | 4,145 | 4,155 | -105 | -2.5% | 15,300 |
2020/12/10 | 4,325 | 4,355 | 4,260 | 4,260 | -25 | -0.6% | 35,800 |
2020/12/09 | 4,250 | 4,285 | 4,230 | 4,285 | +65 | +1.5% | 19,500 |
2020/12/08 | 4,130 | 4,230 | 4,105 | 4,220 | +95 | +2.3% | 15,600 |
2020/12/07 | 4,280 | 4,305 | 4,105 | 4,125 | -85 | -2% | 27,000 |
2020/12/04 | 4,200 | 4,250 | 4,140 | 4,210 | +35 | +0.8% | 19,800 |
2020/12/03 | 4,155 | 4,200 | 4,100 | 4,175 | +85 | +2.1% | 27,800 |
2020/12/02 | 4,155 | 4,180 | 4,065 | 4,090 | +5 | +0.1% | 31,300 |
2020/12/01 | 3,970 | 4,125 | 3,960 | 4,085 | +160 | +4.1% | 38,100 |
2020/11/30 | 4,005 | 4,030 | 3,925 | 3,925 | -95 | -2.4% | 17,000 |
2020/11/27 | 4,025 | 4,130 | 4,020 | 4,020 | +20 | +0.5% | 36,000 |
2020/11/26 | 3,930 | 4,020 | 3,900 | 4,000 | +65 | +1.7% | 24,900 |
2020/11/25 | 3,950 | 3,995 | 3,895 | 3,935 | +30 | +0.8% | 17,900 |
2020/11/24 | 3,895 | 3,925 | 3,865 | 3,905 | +110 | +2.9% | 15,400 |
2020/11/20 | 3,810 | 3,810 | 3,740 | 3,795 | +10 | +0.3% | 10,100 |
2020/11/19 | 3,715 | 3,805 | 3,680 | 3,785 | +70 | +1.9% | 26,900 |
2020/11/18 | 3,830 | 3,835 | 3,675 | 3,715 | -115 | -3% | 27,900 |
2020/11/17 | 3,835 | 3,855 | 3,780 | 3,830 | -75 | -1.9% | 21,000 |
2020/11/16 | 3,900 | 3,950 | 3,860 | 3,905 | +60 | +1.6% | 22,100 |
2020/11/13 | 3,940 | 3,940 | 3,845 | 3,845 | -95 | -2.4% | 13,600 |
901~
950
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 | 822,000円 | +2.2% | +1.0% | 2.43% | 17.49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 |
日東工 | 301,000円 | +12.0% | -0.5% | 4.25% | 11.77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 | 165,300円 | +4.2% | -12.3% | 2.06% | 21.69倍 | 1.22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 | 784,000円 | +8.1% | +0.8% | 3.00% | 11.67倍 | 2.65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 | 231,400円 | +5.7% | -2.0% | 4.32% | 6.80倍 | 0.53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