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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 3,755 | 3,755 | 3,585 | 3,585 | -145 | -3.9% | 34,100 |
2019/06/05 | 3,620 | 3,790 | 3,590 | 3,730 | +250 | +7.2% | 63,700 |
2019/06/04 | 3,375 | 3,480 | 3,350 | 3,480 | +80 | +2.4% | 33,300 |
2019/06/03 | 3,450 | 3,465 | 3,385 | 3,400 | -110 | -3.1% | 22,900 |
2019/05/31 | 3,530 | 3,530 | 3,460 | 3,510 | -25 | -0.7% | 25,200 |
2019/05/30 | 3,525 | 3,545 | 3,450 | 3,535 | -15 | -0.4% | 23,300 |
2019/05/29 | 3,550 | 3,575 | 3,455 | 3,550 | -25 | -0.7% | 25,600 |
2019/05/28 | 3,565 | 3,590 | 3,530 | 3,575 | +30 | +0.8% | 22,900 |
2019/05/27 | 3,595 | 3,620 | 3,540 | 3,545 | -70 | -1.9% | 21,500 |
2019/05/24 | 3,515 | 3,615 | 3,475 | 3,615 | +65 | +1.8% | 25,600 |
2019/05/23 | 3,575 | 3,575 | 3,500 | 3,550 | -25 | -0.7% | 31,800 |
2019/05/22 | 3,565 | 3,635 | 3,560 | 3,575 | +10 | +0.3% | 34,200 |
2019/05/21 | 3,625 | 3,625 | 3,450 | 3,565 | +10 | +0.3% | 52,800 |
2019/05/20 | 3,715 | 3,715 | 3,535 | 3,555 | -160 | -4.3% | 38,400 |
2019/05/17 | 3,735 | 3,750 | 3,665 | 3,715 | +50 | +1.4% | 24,100 |
2019/05/16 | 3,795 | 3,795 | 3,635 | 3,665 | -80 | -2.1% | 28,500 |
2019/05/15 | 3,750 | 3,755 | 3,665 | 3,745 | +60 | +1.6% | 34,000 |
2019/05/14 | 3,575 | 3,705 | 3,550 | 3,685 | +40 | +1.1% | 30,200 |
2019/05/13 | 3,800 | 3,805 | 3,645 | 3,645 | -170 | -4.5% | 29,000 |
2019/05/10 | 3,750 | 3,850 | 3,715 | 3,815 | +70 | +1.9% | 46,100 |
2019/05/09 | 3,835 | 3,865 | 3,725 | 3,745 | -20 | -0.5% | 50,200 |
2019/05/08 | 3,830 | 3,830 | 3,680 | 3,765 | -135 | -3.5% | 73,000 |
2019/05/07 | 3,990 | 3,990 | 3,875 | 3,900 | -105 | -2.6% | 44,700 |
2019/04/26 | 4,000 | 4,005 | 3,920 | 4,005 | -35 | -0.9% | 54,600 |
2019/04/25 | 4,160 | 4,160 | 3,990 | 4,040 | -135 | -3.2% | 91,100 |
2019/04/24 | 4,190 | 4,260 | 4,170 | 4,175 | -15 | -0.4% | 28,600 |
2019/04/23 | 4,195 | 4,235 | 4,140 | 4,190 | -20 | -0.5% | 60,700 |
2019/04/22 | 4,415 | 4,415 | 4,195 | 4,210 | -200 | -4.5% | 46,500 |
2019/04/19 | 4,435 | 4,505 | 4,385 | 4,410 | -20 | -0.5% | 39,600 |
2019/04/18 | 4,595 | 4,595 | 4,385 | 4,430 | -100 | -2.2% | 72,300 |
2019/04/17 | 4,690 | 4,825 | 4,500 | 4,530 | -95 | -2.1% | 64,700 |
2019/04/16 | 4,670 | 4,670 | 4,500 | 4,625 | -425 | -8.4% | 113,500 |
2019/04/15 | 4,975 | 5,080 | 4,975 | 5,050 | +130 | +2.6% | 51,900 |
2019/04/12 | 4,925 | 4,925 | 4,825 | 4,920 | +45 | +0.9% | 24,000 |
2019/04/11 | 4,865 | 4,915 | 4,840 | 4,875 | -5 | -0.1% | 21,200 |
2019/04/10 | 4,780 | 4,930 | 4,780 | 4,880 | +50 | +1% | 22,100 |
2019/04/09 | 4,855 | 4,890 | 4,785 | 4,830 | -35 | -0.7% | 17,600 |
2019/04/08 | 4,935 | 4,995 | 4,835 | 4,865 | -30 | -0.6% | 21,600 |
2019/04/05 | 4,905 | 4,935 | 4,825 | 4,895 | -10 | -0.2% | 23,300 |
2019/04/04 | 5,000 | 5,070 | 4,875 | 4,905 | -95 | -1.9% | 51,000 |
2019/04/03 | 4,855 | 5,000 | 4,845 | 5,000 | +140 | +2.9% | 40,100 |
2019/04/02 | 4,800 | 4,970 | 4,800 | 4,860 | +95 | +2% | 53,700 |
2019/04/01 | 4,740 | 4,840 | 4,705 | 4,765 | +25 | +0.5% | 39,600 |
2019/03/29 | 4,675 | 4,745 | 4,665 | 4,740 | +70 | +1.5% | 16,300 |
2019/03/28 | 4,665 | 4,690 | 4,600 | 4,670 | -65 | -1.4% | 20,500 |
2019/03/27 | 4,750 | 4,830 | 4,710 | 4,735 | -65 | -1.4% | 26,300 |
2019/03/26 | 4,595 | 4,800 | 4,595 | 4,800 | +205 | +4.5% | 42,700 |
2019/03/25 | 4,795 | 4,800 | 4,560 | 4,595 | -270 | -5.5% | 37,100 |
2019/03/22 | 4,625 | 4,880 | 4,620 | 4,865 | +260 | +5.6% | 82,900 |
2019/03/20 | 4,615 | 4,695 | 4,540 | 4,605 | +60 | +1.3% | 35,700 |
1301~
1350
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