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 |
---|---|---|---|---|---|---|---|
2020/04/02 | 2,849 | 2,963 | 2,848 | 2,932 | -3 | -0.1% | 16,100 |
2020/04/01 | 3,030 | 3,070 | 2,927 | 2,935 | -140 | -4.6% | 17,200 |
2020/03/31 | 3,050 | 3,125 | 3,005 | 3,075 | +25 | +0.8% | 23,900 |
2020/03/30 | 3,155 | 3,155 | 2,921 | 3,050 | -115 | -3.6% | 34,400 |
2020/03/27 | 3,185 | 3,185 | 2,994 | 3,165 | +120 | +3.9% | 50,000 |
2020/03/26 | 2,986 | 3,070 | 2,857 | 3,045 | +60 | +2% | 31,400 |
2020/03/25 | 2,909 | 2,985 | 2,801 | 2,985 | +126 | +4.4% | 30,100 |
2020/03/24 | 2,844 | 2,984 | 2,731 | 2,859 | +65 | +2.3% | 28,300 |
2020/03/23 | 2,617 | 2,804 | 2,579 | 2,794 | +163 | +6.2% | 43,600 |
2020/03/19 | 2,651 | 2,653 | 2,519 | 2,631 | +57 | +2.2% | 50,500 |
2020/03/18 | 2,756 | 2,800 | 2,573 | 2,574 | -132 | -4.9% | 30,100 |
2020/03/17 | 2,530 | 2,753 | 2,450 | 2,706 | +156 | +6.1% | 55,200 |
2020/03/16 | 2,579 | 2,680 | 2,532 | 2,550 | +26 | +1% | 40,400 |
2020/03/13 | 2,450 | 2,577 | 2,350 | 2,524 | -86 | -3.3% | 66,600 |
2020/03/12 | 2,758 | 2,773 | 2,592 | 2,610 | -158 | -5.7% | 63,900 |
2020/03/11 | 2,744 | 2,855 | 2,744 | 2,768 | -75 | -2.6% | 44,000 |
2020/03/10 | 2,693 | 2,843 | 2,629 | 2,843 | +60 | +2.2% | 40,400 |
2020/03/09 | 2,961 | 2,961 | 2,779 | 2,783 | -237 | -7.8% | 37,300 |
2020/03/06 | 3,100 | 3,100 | 3,010 | 3,020 | -105 | -3.4% | 41,400 |
2020/03/05 | 3,140 | 3,205 | 3,120 | 3,125 | -15 | -0.5% | 19,300 |
2020/03/04 | 3,130 | 3,180 | 3,100 | 3,140 | -55 | -1.7% | 22,500 |
2020/03/03 | 3,315 | 3,360 | 3,185 | 3,195 | -80 | -2.4% | 36,200 |
2020/03/02 | 3,205 | 3,345 | 3,170 | 3,275 | +45 | +1.4% | 32,400 |
2020/02/28 | 3,400 | 3,400 | 3,210 | 3,230 | -100 | -3% | 48,700 |
2020/02/27 | 3,400 | 3,400 | 3,285 | 3,330 | -50 | -1.5% | 34,900 |
2020/02/26 | 3,365 | 3,385 | 3,315 | 3,380 | -35 | -1% | 23,700 |
2020/02/25 | 3,350 | 3,500 | 3,350 | 3,415 | -215 | -5.9% | 27,500 |
2020/02/21 | 3,655 | 3,665 | 3,610 | 3,630 | -65 | -1.8% | 19,400 |
2020/02/20 | 3,705 | 3,735 | 3,665 | 3,695 | +30 | +0.8% | 20,200 |
2020/02/19 | 3,660 | 3,680 | 3,615 | 3,665 | -10 | -0.3% | 16,500 |
2020/02/18 | 3,730 | 3,730 | 3,585 | 3,675 | -90 | -2.4% | 33,900 |
2020/02/17 | 3,780 | 3,780 | 3,720 | 3,765 | -85 | -2.2% | 15,900 |
2020/02/14 | 3,940 | 3,940 | 3,825 | 3,850 | -95 | -2.4% | 17,800 |
2020/02/13 | 4,070 | 4,070 | 3,925 | 3,945 | -140 | -3.4% | 20,600 |
2020/02/12 | 4,160 | 4,160 | 4,080 | 4,085 | -75 | -1.8% | 18,400 |
2020/02/10 | 4,115 | 4,170 | 4,105 | 4,160 | +40 | +1% | 22,200 |
2020/02/07 | 4,145 | 4,150 | 4,060 | 4,120 | -15 | -0.4% | 22,000 |
2020/02/06 | 3,995 | 4,150 | 3,995 | 4,135 | +145 | +3.6% | 40,300 |
2020/02/05 | 3,935 | 4,000 | 3,905 | 3,990 | +90 | +2.3% | 20,000 |
2020/02/04 | 3,855 | 3,920 | 3,855 | 3,900 | -25 | -0.6% | 9,000 |
2020/02/03 | 3,805 | 3,955 | 3,800 | 3,925 | ±0 | ±0% | 23,700 |
2020/01/31 | 3,910 | 3,960 | 3,845 | 3,925 | +15 | +0.4% | 23,000 |
2020/01/30 | 4,030 | 4,030 | 3,850 | 3,910 | -50 | -1.3% | 36,400 |
2020/01/29 | 4,045 | 4,050 | 3,940 | 3,960 | -60 | -1.5% | 16,600 |
2020/01/28 | 3,965 | 4,050 | 3,925 | 4,020 | +65 | +1.6% | 39,300 |
2020/01/27 | 3,840 | 3,970 | 3,825 | 3,955 | +210 | +5.6% | 70,700 |
2020/01/24 | 3,735 | 3,785 | 3,665 | 3,745 | +10 | +0.3% | 18,500 |
2020/01/23 | 3,750 | 3,775 | 3,720 | 3,735 | -50 | -1.3% | 10,200 |
2020/01/22 | 3,790 | 3,840 | 3,765 | 3,785 | -25 | -0.7% | 7,200 |
2020/01/21 | 3,800 | 3,825 | 3,785 | 3,810 | +5 | +0.1% | 12,600 |
1101~
1150
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