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 |
---|---|---|---|---|---|---|---|
2019/03/19 | 4,540 | 4,570 | 4,405 | 4,545 | +5 | +0.1% | 27,400 |
2019/03/18 | 4,420 | 4,545 | 4,355 | 4,540 | +190 | +4.4% | 32,100 |
2019/03/15 | 4,380 | 4,420 | 4,340 | 4,350 | +40 | +0.9% | 14,800 |
2019/03/14 | 4,430 | 4,465 | 4,285 | 4,310 | -65 | -1.5% | 18,300 |
2019/03/13 | 4,480 | 4,495 | 4,350 | 4,375 | -135 | -3% | 11,000 |
2019/03/12 | 4,420 | 4,545 | 4,415 | 4,510 | +110 | +2.5% | 20,000 |
2019/03/11 | 4,325 | 4,400 | 4,255 | 4,400 | +75 | +1.7% | 23,400 |
2019/03/08 | 4,425 | 4,450 | 4,300 | 4,325 | -170 | -3.8% | 31,600 |
2019/03/07 | 4,495 | 4,555 | 4,435 | 4,495 | -5 | -0.1% | 41,000 |
2019/03/06 | 4,535 | 4,535 | 4,470 | 4,500 | -35 | -0.8% | 19,700 |
2019/03/05 | 4,530 | 4,630 | 4,470 | 4,535 | -60 | -1.3% | 20,800 |
2019/03/04 | 4,565 | 4,600 | 4,530 | 4,595 | +40 | +0.9% | 19,900 |
2019/03/01 | 4,345 | 4,580 | 4,315 | 4,555 | +175 | +4% | 46,700 |
2019/02/28 | 4,560 | 4,560 | 4,335 | 4,380 | -75 | -1.7% | 46,100 |
2019/02/27 | 4,300 | 4,460 | 4,300 | 4,455 | +70 | +1.6% | 40,300 |
2019/02/26 | 4,455 | 4,455 | 4,240 | 4,385 | -30 | -0.7% | 38,500 |
2019/02/25 | 4,495 | 4,525 | 4,390 | 4,415 | -45 | -1% | 20,300 |
2019/02/22 | 4,445 | 4,480 | 4,390 | 4,460 | +5 | +0.1% | 14,600 |
2019/02/21 | 4,485 | 4,485 | 4,375 | 4,455 | -5 | -0.1% | 35,500 |
2019/02/20 | 4,495 | 4,510 | 4,395 | 4,460 | -35 | -0.8% | 31,800 |
2019/02/19 | 4,510 | 4,600 | 4,485 | 4,495 | -45 | -1% | 24,500 |
2019/02/18 | 4,580 | 4,590 | 4,460 | 4,540 | +60 | +1.3% | 35,900 |
2019/02/15 | 4,415 | 4,480 | 4,370 | 4,480 | ±0 | ±0% | 25,000 |
2019/02/14 | 4,625 | 4,630 | 4,465 | 4,480 | -160 | -3.4% | 34,900 |
2019/02/13 | 4,565 | 4,645 | 4,510 | 4,640 | +55 | +1.2% | 23,200 |
2019/02/12 | 4,595 | 4,665 | 4,550 | 4,585 | +55 | +1.2% | 40,900 |
2019/02/08 | 4,410 | 4,580 | 4,405 | 4,530 | +50 | +1.1% | 44,200 |
2019/02/07 | 4,490 | 4,635 | 4,405 | 4,480 | +25 | +0.6% | 48,800 |
2019/02/06 | 4,400 | 4,485 | 4,380 | 4,455 | -35 | -0.8% | 32,600 |
2019/02/05 | 4,300 | 4,490 | 4,255 | 4,490 | +210 | +4.9% | 57,600 |
2019/02/04 | 4,200 | 4,310 | 4,195 | 4,280 | +115 | +2.8% | 36,000 |
2019/02/01 | 4,095 | 4,190 | 4,095 | 4,165 | +75 | +1.8% | 32,600 |
2019/01/31 | 4,015 | 4,215 | 4,015 | 4,090 | +105 | +2.6% | 70,400 |
2019/01/30 | 4,115 | 4,180 | 3,980 | 3,985 | -110 | -2.7% | 36,700 |
2019/01/29 | 4,105 | 4,195 | 4,030 | 4,095 | -60 | -1.4% | 56,100 |
2019/01/28 | 4,190 | 4,235 | 3,995 | 4,155 | +385 | +10.2% | 140,000 |
2019/01/25 | 3,540 | 3,775 | 3,540 | 3,770 | +230 | +6.5% | 61,500 |
2019/01/24 | 3,455 | 3,555 | 3,440 | 3,540 | +50 | +1.4% | 14,700 |
2019/01/23 | 3,490 | 3,520 | 3,425 | 3,490 | -35 | -1% | 14,700 |
2019/01/22 | 3,595 | 3,625 | 3,520 | 3,525 | -55 | -1.5% | 15,800 |
2019/01/21 | 3,610 | 3,615 | 3,530 | 3,580 | +75 | +2.1% | 26,100 |
2019/01/18 | 3,575 | 3,585 | 3,465 | 3,505 | -25 | -0.7% | 31,500 |
2019/01/17 | 3,515 | 3,545 | 3,420 | 3,530 | +25 | +0.7% | 19,700 |
2019/01/16 | 3,515 | 3,560 | 3,470 | 3,505 | -10 | -0.3% | 15,800 |
2019/01/15 | 3,390 | 3,555 | 3,355 | 3,515 | +85 | +2.5% | 19,900 |
2019/01/11 | 3,480 | 3,510 | 3,415 | 3,430 | -50 | -1.4% | 16,100 |
2019/01/10 | 3,510 | 3,510 | 3,400 | 3,480 | -30 | -0.9% | 14,700 |
2019/01/09 | 3,565 | 3,620 | 3,480 | 3,510 | -55 | -1.5% | 18,800 |
2019/01/08 | 3,515 | 3,630 | 3,515 | 3,565 | +60 | +1.7% | 20,900 |
2019/01/07 | 3,635 | 3,635 | 3,490 | 3,505 | +80 | +2.3% | 23,900 |
1351~
1400
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