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 |
---|---|---|---|---|---|---|---|
2020/08/31 | 3,375 | 3,430 | 3,375 | 3,430 | +55 | +1.6% | 8,700 |
2020/08/28 | 3,430 | 3,510 | 3,335 | 3,375 | -55 | -1.6% | 23,100 |
2020/08/27 | 3,445 | 3,445 | 3,395 | 3,430 | +20 | +0.6% | 7,700 |
2020/08/26 | 3,385 | 3,415 | 3,375 | 3,410 | -10 | -0.3% | 8,700 |
2020/08/25 | 3,380 | 3,420 | 3,375 | 3,420 | +35 | +1% | 9,300 |
2020/08/24 | 3,410 | 3,425 | 3,325 | 3,385 | +45 | +1.3% | 11,100 |
2020/08/21 | 3,310 | 3,360 | 3,280 | 3,340 | +20 | +0.6% | 10,400 |
2020/08/20 | 3,350 | 3,390 | 3,280 | 3,320 | -70 | -2.1% | 13,100 |
2020/08/19 | 3,380 | 3,450 | 3,350 | 3,390 | -15 | -0.4% | 13,000 |
2020/08/18 | 3,395 | 3,475 | 3,385 | 3,405 | -5 | -0.1% | 14,500 |
2020/08/17 | 3,360 | 3,410 | 3,320 | 3,410 | +55 | +1.6% | 4,200 |
2020/08/14 | 3,535 | 3,535 | 3,345 | 3,355 | -80 | -2.3% | 15,600 |
2020/08/13 | 3,425 | 3,455 | 3,340 | 3,435 | +15 | +0.4% | 11,400 |
2020/08/12 | 3,360 | 3,470 | 3,360 | 3,420 | +95 | +2.9% | 10,000 |
2020/08/11 | 3,230 | 3,340 | 3,230 | 3,325 | +85 | +2.6% | 12,000 |
2020/08/07 | 3,345 | 3,345 | 3,235 | 3,240 | -70 | -2.1% | 10,900 |
2020/08/06 | 3,255 | 3,325 | 3,235 | 3,310 | +40 | +1.2% | 8,300 |
2020/08/05 | 3,350 | 3,385 | 3,265 | 3,270 | -80 | -2.4% | 9,500 |
2020/08/04 | 3,325 | 3,415 | 3,285 | 3,350 | +25 | +0.8% | 7,000 |
2020/08/03 | 3,500 | 3,500 | 3,325 | 3,325 | -105 | -3.1% | 19,700 |
2020/07/31 | 3,525 | 3,525 | 3,410 | 3,430 | -155 | -4.3% | 18,600 |
2020/07/30 | 3,395 | 3,615 | 3,395 | 3,585 | +195 | +5.8% | 95,200 |
2020/07/29 | 3,370 | 3,445 | 3,315 | 3,390 | +90 | +2.7% | 23,200 |
2020/07/28 | 3,340 | 3,340 | 3,270 | 3,300 | -40 | -1.2% | 11,000 |
2020/07/27 | 3,290 | 3,345 | 3,260 | 3,340 | +35 | +1.1% | 12,800 |
2020/07/22 | 3,490 | 3,490 | 3,295 | 3,305 | -230 | -6.5% | 20,500 |
2020/07/21 | 3,375 | 3,570 | 3,375 | 3,535 | +195 | +5.8% | 42,300 |
2020/07/20 | 3,215 | 3,380 | 3,190 | 3,340 | +195 | +6.2% | 28,500 |
2020/07/17 | 3,135 | 3,160 | 3,080 | 3,145 | +35 | +1.1% | 10,600 |
2020/07/16 | 3,300 | 3,300 | 3,110 | 3,110 | -165 | -5% | 24,600 |
2020/07/15 | 3,190 | 3,285 | 3,190 | 3,275 | +90 | +2.8% | 27,800 |
2020/07/14 | 3,140 | 3,200 | 3,050 | 3,185 | +65 | +2.1% | 24,300 |
2020/07/13 | 3,035 | 3,130 | 3,015 | 3,120 | +129 | +4.3% | 22,200 |
2020/07/10 | 3,120 | 3,120 | 2,982 | 2,991 | -144 | -4.6% | 35,300 |
2020/07/09 | 3,270 | 3,290 | 3,135 | 3,135 | -125 | -3.8% | 28,800 |
2020/07/08 | 3,285 | 3,295 | 3,140 | 3,260 | +441 | +15.6% | 98,500 |
2020/07/07 | 2,900 | 2,900 | 2,801 | 2,819 | -53 | -1.8% | 8,400 |
2020/07/06 | 2,865 | 2,892 | 2,851 | 2,872 | +8 | +0.3% | 10,400 |
2020/07/03 | 2,820 | 2,870 | 2,820 | 2,864 | +47 | +1.7% | 10,300 |
2020/07/02 | 2,900 | 2,900 | 2,800 | 2,817 | -58 | -2% | 18,200 |
2020/07/01 | 2,920 | 2,973 | 2,862 | 2,875 | -3 | -0.1% | 23,700 |
2020/06/30 | 3,030 | 3,050 | 2,878 | 2,878 | -152 | -5% | 21,900 |
2020/06/29 | 3,000 | 3,040 | 2,941 | 3,030 | +30 | +1% | 13,000 |
2020/06/26 | 3,000 | 3,005 | 2,951 | 3,000 | +30 | +1% | 24,800 |
2020/06/25 | 2,962 | 2,990 | 2,951 | 2,970 | -15 | -0.5% | 8,700 |
2020/06/24 | 2,991 | 3,010 | 2,974 | 2,985 | -10 | -0.3% | 6,100 |
2020/06/23 | 3,015 | 3,035 | 2,991 | 2,995 | +4 | +0.1% | 9,600 |
2020/06/22 | 3,070 | 3,070 | 2,961 | 2,991 | -104 | -3.4% | 16,600 |
2020/06/19 | 3,095 | 3,095 | 2,989 | 3,095 | +20 | +0.7% | 22,100 |
2020/06/18 | 3,075 | 3,080 | 3,035 | 3,075 | +25 | +0.8% | 9,900 |
1001~
1050
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