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 |
|---|---|---|---|---|---|---|---|
| 2019/08/05 | 3,485 | 3,545 | 3,310 | 3,395 | -125 | -3.6% | 30,400 |
| 2019/08/02 | 3,680 | 3,680 | 3,500 | 3,520 | -230 | -6.1% | 40,700 |
| 2019/08/01 | 3,720 | 3,780 | 3,695 | 3,750 | +25 | +0.7% | 13,700 |
| 2019/07/31 | 3,670 | 3,755 | 3,670 | 3,725 | +20 | +0.5% | 21,500 |
| 2019/07/30 | 3,700 | 3,780 | 3,685 | 3,705 | ±0 | ±0% | 23,700 |
| 2019/07/29 | 3,665 | 3,715 | 3,640 | 3,705 | +40 | +1.1% | 11,500 |
| 2019/07/26 | 3,595 | 3,665 | 3,575 | 3,665 | +40 | +1.1% | 12,300 |
| 2019/07/25 | 3,635 | 3,685 | 3,610 | 3,625 | +30 | +0.8% | 18,500 |
| 2019/07/24 | 3,645 | 3,650 | 3,555 | 3,595 | +15 | +0.4% | 18,300 |
| 2019/07/23 | 3,630 | 3,650 | 3,580 | 3,580 | +20 | +0.6% | 12,300 |
| 2019/07/22 | 3,615 | 3,640 | 3,555 | 3,560 | -80 | -2.2% | 16,500 |
| 2019/07/19 | 3,590 | 3,655 | 3,550 | 3,640 | +150 | +4.3% | 28,300 |
| 2019/07/18 | 3,530 | 3,615 | 3,485 | 3,490 | +15 | +0.4% | 54,700 |
| 2019/07/17 | 3,450 | 3,555 | 3,435 | 3,475 | +70 | +2.1% | 49,300 |
| 2019/07/16 | 3,420 | 3,535 | 3,405 | 3,405 | -115 | -3.3% | 45,600 |
| 2019/07/12 | 3,615 | 3,615 | 3,510 | 3,520 | -65 | -1.8% | 15,800 |
| 2019/07/11 | 3,545 | 3,595 | 3,515 | 3,585 | +40 | +1.1% | 14,800 |
| 2019/07/10 | 3,490 | 3,565 | 3,485 | 3,545 | +45 | +1.3% | 22,500 |
| 2019/07/09 | 3,560 | 3,575 | 3,485 | 3,500 | -45 | -1.3% | 14,500 |
| 2019/07/08 | 3,600 | 3,600 | 3,535 | 3,545 | -60 | -1.7% | 18,000 |
| 2019/07/05 | 3,590 | 3,610 | 3,555 | 3,605 | ±0 | ±0% | 12,300 |
| 2019/07/04 | 3,645 | 3,650 | 3,570 | 3,605 | +5 | +0.1% | 13,100 |
| 2019/07/03 | 3,625 | 3,645 | 3,565 | 3,600 | -40 | -1.1% | 19,600 |
| 2019/07/02 | 3,645 | 3,655 | 3,590 | 3,640 | +10 | +0.3% | 27,900 |
| 2019/07/01 | 3,595 | 3,640 | 3,555 | 3,630 | +135 | +3.9% | 31,100 |
| 2019/06/28 | 3,445 | 3,500 | 3,445 | 3,495 | -10 | -0.3% | 22,900 |
| 2019/06/27 | 3,395 | 3,510 | 3,395 | 3,505 | +100 | +2.9% | 18,600 |
| 2019/06/26 | 3,400 | 3,470 | 3,380 | 3,405 | -90 | -2.6% | 27,800 |
| 2019/06/25 | 3,420 | 3,515 | 3,420 | 3,495 | +35 | +1% | 22,500 |
| 2019/06/24 | 3,450 | 3,475 | 3,395 | 3,460 | -20 | -0.6% | 13,800 |
| 2019/06/21 | 3,495 | 3,505 | 3,445 | 3,480 | +15 | +0.4% | 45,300 |
| 2019/06/20 | 3,450 | 3,470 | 3,395 | 3,465 | +10 | +0.3% | 32,500 |
| 2019/06/19 | 3,460 | 3,480 | 3,420 | 3,455 | +75 | +2.2% | 31,200 |
| 2019/06/18 | 3,465 | 3,480 | 3,375 | 3,380 | -85 | -2.5% | 26,500 |
| 2019/06/17 | 3,565 | 3,585 | 3,455 | 3,465 | -155 | -4.3% | 41,600 |
| 2019/06/14 | 3,540 | 3,635 | 3,475 | 3,620 | +50 | +1.4% | 42,200 |
| 2019/06/13 | 3,690 | 3,690 | 3,535 | 3,570 | -150 | -4% | 49,400 |
| 2019/06/12 | 3,615 | 3,750 | 3,600 | 3,720 | +85 | +2.3% | 29,800 |
| 2019/06/11 | 3,735 | 3,735 | 3,610 | 3,635 | -60 | -1.6% | 28,500 |
| 2019/06/10 | 3,700 | 3,710 | 3,645 | 3,695 | +100 | +2.8% | 25,500 |
| 2019/06/07 | 3,595 | 3,600 | 3,540 | 3,595 | +10 | +0.3% | 17,500 |
| 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 |
1401～
1450
件表示中 / 6943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 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96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 | 252,800円 | +0.4% | -11.7% | 4.35% | 8.88倍 | 1.11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 |
| ワコム | 54,700円 | -2.8% | +1.5% | 4.02% | 14.72倍 | 2.20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 |
| ＩＤＥＣ | 228,900円 | -8.0% | -54.9% | 5.68% | 47.53倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 270,000円 | +3.9% | +2.7% | 4.63% | 13.65倍 | 1.16倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
