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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,430 | 7,490 | 7,350 | 7,380 | -50 | -0.7% | 22,200 |
| 2025/03/06 | 7,200 | 7,430 | 7,200 | 7,430 | +260 | +3.6% | 18,000 |
| 2025/03/05 | 7,050 | 7,190 | 7,040 | 7,170 | +140 | +2% | 15,500 |
| 2025/03/04 | 7,070 | 7,070 | 6,990 | 7,030 | -10 | -0.1% | 26,200 |
| 2025/03/03 | 7,110 | 7,150 | 7,020 | 7,040 | -90 | -1.3% | 18,300 |
| 2025/02/28 | 7,200 | 7,230 | 7,130 | 7,130 | -90 | -1.2% | 35,200 |
| 2025/02/27 | 7,150 | 7,220 | 7,140 | 7,220 | +70 | +1% | 24,900 |
| 2025/02/26 | 7,150 | 7,190 | 7,050 | 7,150 | -50 | -0.7% | 19,400 |
| 2025/02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +70 | +1% | 23,700 |
| 2025/02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +20 | +0.3% | 22,500 |
| 2025/02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -110 | -1.5% | 28,000 |
| 2025/02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +210 | +3% | 23,500 |
| 2025/02/18 | 7,000 | 7,100 | 6,960 | 7,010 | ±0 | ±0% | 21,300 |
| 2025/02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -150 | -2.1% | 16,900 |
| 2025/02/14 | 7,340 | 7,340 | 7,140 | 7,160 | -120 | -1.6% | 19,100 |
| 2025/02/13 | 7,270 | 7,360 | 7,230 | 7,280 | +70 | +1% | 13,000 |
| 2025/02/12 | 7,290 | 7,300 | 7,200 | 7,210 | -70 | -1% | 14,200 |
| 2025/02/10 | 7,270 | 7,400 | 7,270 | 7,280 | -60 | -0.8% | 11,000 |
| 2025/02/07 | 7,410 | 7,500 | 7,340 | 7,340 | -90 | -1.2% | 22,600 |
| 2025/02/06 | 7,410 | 7,530 | 7,410 | 7,430 | +10 | +0.1% | 12,500 |
| 2025/02/05 | 7,560 | 7,610 | 7,420 | 7,420 | -80 | -1.1% | 19,100 |
| 2025/02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -170 | -2.2% | 28,000 |
| 2025/02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -80 | -1% | 31,800 |
| 2025/01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -210 | -2.6% | 43,500 |
| 2025/01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +10 | +0.1% | 43,600 |
| 2025/01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +90 | +1.1% | 48,500 |
| 2025/01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -280 | -3.4% | 85,200 |
| 2025/01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +690 | +9.3% | 216,300 |
| 2025/01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -30 | -0.4% | 58,300 |
| 2025/01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -30 | -0.4% | 43,200 |
| 2025/01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +160 | +2.2% | 45,200 |
| 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 |
51～
100
件表示中 / 6957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 | 567,000円 | +11.5% | +5.4% | 3.53% | 11.92倍 | 1.93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 |
| 古野電 | 263,100円 | +0.4% | -11.7% | 4.18% | 9.24倍 | 1.15倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| マクセル | 173,200円 | +5.2% | +12.6% | 2.89% | 10.67倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 58,600円 | -4.9% | +10.6% | 3.75% | 9.27倍 | 2.55倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ニチコン | 112,200円 | +2.4% | -6.8% | 3.21% | 12.56倍 | 0.68倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
