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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 2019/01/04 | 3,525 | 3,525 | 3,305 | 3,425 | -170 | -4.7% | 27,700 |
| 2018/12/28 | 3,700 | 3,700 | 3,545 | 3,595 | +5 | +0.1% | 19,800 |
| 2018/12/27 | 3,550 | 3,620 | 3,435 | 3,590 | +320 | +9.8% | 35,700 |
| 2018/12/26 | 3,340 | 3,405 | 3,225 | 3,270 | -50 | -1.5% | 36,100 |
| 2018/12/25 | 3,305 | 3,435 | 3,285 | 3,320 | -250 | -7% | 29,900 |
| 2018/12/21 | 3,795 | 3,795 | 3,540 | 3,570 | -130 | -3.5% | 63,200 |
| 2018/12/20 | 3,825 | 3,825 | 3,620 | 3,700 | -170 | -4.4% | 48,000 |
| 2018/12/19 | 3,865 | 3,925 | 3,745 | 3,870 | +25 | +0.7% | 29,900 |
| 2018/12/18 | 3,930 | 3,975 | 3,835 | 3,845 | -195 | -4.8% | 29,400 |
| 2018/12/17 | 3,925 | 4,075 | 3,870 | 4,040 | +115 | +2.9% | 24,800 |
| 2018/12/14 | 3,995 | 4,005 | 3,880 | 3,925 | -35 | -0.9% | 28,000 |
| 2018/12/13 | 4,005 | 4,030 | 3,925 | 3,960 | -40 | -1% | 29,200 |
| 2018/12/12 | 3,900 | 4,030 | 3,890 | 4,000 | +90 | +2.3% | 25,700 |
1401～
1450
件表示中 / 6839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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69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 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
