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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +150 | +2.1% | 44,500 |
| 2025/01/20 | 7,000 | 7,240 | 7,000 | 7,200 | +250 | +3.6% | 36,600 |
| 2025/01/17 | 6,990 | 6,990 | 6,910 | 6,950 | -40 | -0.6% | 20,800 |
| 2025/01/16 | 7,060 | 7,100 | 6,980 | 6,990 | -20 | -0.3% | 15,200 |
| 2025/01/15 | 6,940 | 7,050 | 6,930 | 7,010 | +70 | +1% | 22,100 |
| 2025/01/14 | 6,920 | 7,040 | 6,890 | 6,940 | -60 | -0.9% | 24,500 |
| 2025/01/10 | 7,060 | 7,090 | 6,990 | 7,000 | -100 | -1.4% | 27,800 |
| 2025/01/09 | 7,140 | 7,140 | 7,050 | 7,100 | -70 | -1% | 34,200 |
| 2025/01/08 | 7,230 | 7,270 | 7,170 | 7,170 | -120 | -1.6% | 19,100 |
| 2025/01/07 | 7,260 | 7,330 | 7,220 | 7,290 | +60 | +0.8% | 31,000 |
| 2025/01/06 | 7,530 | 7,530 | 7,230 | 7,230 | -300 | -4% | 35,000 |
| 2024/12/30 | 7,600 | 7,680 | 7,460 | 7,530 | -40 | -0.5% | 38,200 |
| 2024/12/27 | 7,550 | 7,590 | 7,500 | 7,570 | -30 | -0.4% | 16,100 |
| 2024/12/26 | 7,600 | 7,630 | 7,560 | 7,600 | ±0 | ±0% | 22,400 |
| 2024/12/25 | 7,550 | 7,600 | 7,500 | 7,600 | +80 | +1.1% | 10,800 |
| 2024/12/24 | 7,570 | 7,580 | 7,500 | 7,520 | -30 | -0.4% | 11,400 |
| 2024/12/23 | 7,510 | 7,550 | 7,480 | 7,550 | +100 | +1.3% | 17,300 |
| 2024/12/20 | 7,570 | 7,590 | 7,450 | 7,450 | -100 | -1.3% | 30,200 |
| 2024/12/19 | 7,470 | 7,630 | 7,450 | 7,550 | -40 | -0.5% | 26,200 |
| 2024/12/18 | 7,610 | 7,630 | 7,490 | 7,590 | -20 | -0.3% | 20,200 |
| 2024/12/17 | 7,610 | 7,690 | 7,550 | 7,610 | ±0 | ±0% | 30,500 |
| 2024/12/16 | 7,710 | 7,830 | 7,570 | 7,610 | -60 | -0.8% | 22,000 |
| 2024/12/13 | 7,430 | 7,680 | 7,430 | 7,670 | +150 | +2% | 32,900 |
| 2024/12/12 | 7,510 | 7,580 | 7,480 | 7,520 | +90 | +1.2% | 28,800 |
| 2024/12/11 | 7,510 | 7,510 | 7,410 | 7,430 | -20 | -0.3% | 20,700 |
| 2024/12/10 | 7,530 | 7,530 | 7,380 | 7,450 | ±0 | ±0% | 30,800 |
| 2024/12/09 | 7,350 | 7,530 | 7,320 | 7,450 | +30 | +0.4% | 26,200 |
| 2024/12/06 | 7,370 | 7,450 | 7,300 | 7,420 | +20 | +0.3% | 29,200 |
| 2024/12/05 | 7,430 | 7,430 | 7,350 | 7,400 | -40 | -0.5% | 34,300 |
| 2024/12/04 | 7,510 | 7,530 | 7,390 | 7,440 | -140 | -1.8% | 28,000 |
| 2024/12/03 | 7,560 | 7,610 | 7,520 | 7,580 | +10 | +0.1% | 22,300 |
| 2024/12/02 | 7,650 | 7,680 | 7,500 | 7,570 | -100 | -1.3% | 16,400 |
| 2024/11/29 | 7,670 | 7,720 | 7,610 | 7,670 | ±0 | ±0% | 10,700 |
| 2024/11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9% | 15,500 |
| 2024/11/27 | 7,590 | 7,610 | 7,440 | 7,600 | +10 | +0.1% | 20,200 |
| 2024/11/26 | 7,650 | 7,750 | 7,530 | 7,590 | -60 | -0.8% | 18,100 |
| 2024/11/25 | 7,720 | 7,780 | 7,650 | 7,650 | -30 | -0.4% | 33,100 |
| 2024/11/22 | 7,690 | 7,750 | 7,620 | 7,680 | -60 | -0.8% | 15,200 |
| 2024/11/21 | 7,880 | 7,890 | 7,680 | 7,740 | -180 | -2.3% | 39,700 |
| 2024/11/20 | 7,870 | 7,950 | 7,860 | 7,920 | +50 | +0.6% | 24,000 |
| 2024/11/19 | 7,880 | 7,980 | 7,850 | 7,870 | +40 | +0.5% | 12,600 |
| 2024/11/18 | 8,020 | 8,030 | 7,830 | 7,830 | -190 | -2.4% | 15,000 |
| 2024/11/15 | 8,060 | 8,070 | 7,930 | 8,020 | +20 | +0.3% | 14,600 |
| 2024/11/14 | 8,030 | 8,210 | 8,000 | 8,000 | -60 | -0.7% | 30,900 |
| 2024/11/13 | 8,030 | 8,110 | 8,020 | 8,060 | -50 | -0.6% | 18,700 |
| 2024/11/12 | 8,150 | 8,180 | 8,060 | 8,110 | -40 | -0.5% | 17,800 |
| 2024/11/11 | 8,080 | 8,160 | 8,050 | 8,150 | ±0 | ±0% | 19,500 |
| 2024/11/08 | 8,180 | 8,200 | 8,090 | 8,150 | -30 | -0.4% | 21,300 |
| 2024/11/07 | 8,190 | 8,200 | 8,010 | 8,180 | -10 | -0.1% | 23,200 |
| 2024/11/06 | 8,220 | 8,290 | 8,100 | 8,190 | -40 | -0.5% | 19,200 |
51～
100
件表示中 / 6926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 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16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 |
| 象 印 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| キヤノン電 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
