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 |
|---|---|---|---|---|---|---|---|
| 2019/11/01 | 3,780 | 3,780 | 3,735 | 3,755 | -55 | -1.4% | 5,900 |
| 2019/10/31 | 3,860 | 3,860 | 3,780 | 3,810 | +10 | +0.3% | 15,000 |
| 2019/10/30 | 3,740 | 3,805 | 3,700 | 3,800 | +60 | +1.6% | 25,700 |
| 2019/10/29 | 3,730 | 3,785 | 3,720 | 3,740 | +50 | +1.4% | 21,600 |
| 2019/10/28 | 3,655 | 3,720 | 3,650 | 3,690 | +5 | +0.1% | 10,600 |
| 2019/10/25 | 3,650 | 3,685 | 3,645 | 3,685 | +35 | +1% | 13,500 |
| 2019/10/24 | 3,635 | 3,670 | 3,595 | 3,650 | +10 | +0.3% | 14,700 |
| 2019/10/23 | 3,665 | 3,665 | 3,590 | 3,640 | -25 | -0.7% | 21,300 |
| 2019/10/21 | 3,720 | 3,720 | 3,640 | 3,665 | +50 | +1.4% | 19,400 |
| 2019/10/18 | 3,640 | 3,720 | 3,610 | 3,615 | -25 | -0.7% | 17,900 |
| 2019/10/17 | 3,580 | 3,865 | 3,580 | 3,640 | +70 | +2% | 82,400 |
| 2019/10/16 | 3,400 | 3,570 | 3,400 | 3,570 | +30 | +0.8% | 41,800 |
| 2019/10/15 | 3,650 | 3,655 | 3,530 | 3,540 | -65 | -1.8% | 45,600 |
| 2019/10/11 | 3,540 | 3,605 | 3,520 | 3,605 | +65 | +1.8% | 16,800 |
| 2019/10/10 | 3,610 | 3,610 | 3,525 | 3,540 | -50 | -1.4% | 11,500 |
| 2019/10/09 | 3,555 | 3,620 | 3,520 | 3,590 | -45 | -1.2% | 12,300 |
| 2019/10/08 | 3,565 | 3,645 | 3,550 | 3,635 | +115 | +3.3% | 20,500 |
| 2019/10/07 | 3,590 | 3,590 | 3,510 | 3,520 | -70 | -1.9% | 7,600 |
| 2019/10/04 | 3,590 | 3,605 | 3,550 | 3,590 | +10 | +0.3% | 17,300 |
| 2019/10/03 | 3,595 | 3,640 | 3,575 | 3,580 | -110 | -3% | 19,400 |
| 2019/10/02 | 3,725 | 3,775 | 3,685 | 3,690 | -65 | -1.7% | 18,100 |
| 2019/10/01 | 3,645 | 3,755 | 3,645 | 3,755 | +110 | +3% | 16,100 |
| 2019/09/30 | 3,590 | 3,645 | 3,590 | 3,645 | +5 | +0.1% | 12,900 |
| 2019/09/27 | 3,680 | 3,680 | 3,585 | 3,640 | -40 | -1.1% | 18,200 |
| 2019/09/26 | 3,700 | 3,750 | 3,665 | 3,680 | ±0 | ±0% | 21,800 |
| 2019/09/25 | 3,620 | 3,680 | 3,595 | 3,680 | +25 | +0.7% | 11,500 |
| 2019/09/24 | 3,570 | 3,660 | 3,570 | 3,655 | +105 | +3% | 17,100 |
| 2019/09/20 | 3,620 | 3,665 | 3,550 | 3,550 | -25 | -0.7% | 33,700 |
| 2019/09/19 | 3,565 | 3,610 | 3,540 | 3,575 | +30 | +0.8% | 23,900 |
| 2019/09/18 | 3,545 | 3,560 | 3,510 | 3,545 | -20 | -0.6% | 17,000 |
| 2019/09/17 | 3,540 | 3,585 | 3,520 | 3,565 | +45 | +1.3% | 22,500 |
| 2019/09/13 | 3,425 | 3,525 | 3,410 | 3,520 | +130 | +3.8% | 41,600 |
| 2019/09/12 | 3,425 | 3,435 | 3,365 | 3,390 | ±0 | ±0% | 27,300 |
| 2019/09/11 | 3,335 | 3,390 | 3,320 | 3,390 | +70 | +2.1% | 22,400 |
| 2019/09/10 | 3,345 | 3,350 | 3,265 | 3,320 | +10 | +0.3% | 22,000 |
| 2019/09/09 | 3,355 | 3,355 | 3,260 | 3,310 | ±0 | ±0% | 23,200 |
| 2019/09/06 | 3,380 | 3,385 | 3,270 | 3,310 | -80 | -2.4% | 21,600 |
| 2019/09/05 | 3,245 | 3,400 | 3,240 | 3,390 | +170 | +5.3% | 33,700 |
| 2019/09/04 | 3,295 | 3,295 | 3,215 | 3,220 | -100 | -3% | 14,800 |
| 2019/09/03 | 3,210 | 3,320 | 3,155 | 3,320 | +115 | +3.6% | 19,000 |
| 2019/09/02 | 3,245 | 3,245 | 3,190 | 3,205 | -65 | -2% | 8,400 |
| 2019/08/30 | 3,200 | 3,285 | 3,185 | 3,270 | +75 | +2.3% | 27,600 |
| 2019/08/29 | 3,140 | 3,195 | 3,110 | 3,195 | +35 | +1.1% | 9,800 |
| 2019/08/28 | 3,140 | 3,160 | 3,085 | 3,160 | +25 | +0.8% | 10,100 |
| 2019/08/27 | 3,145 | 3,185 | 3,135 | 3,135 | +10 | +0.3% | 10,000 |
| 2019/08/26 | 3,120 | 3,160 | 3,110 | 3,125 | -135 | -4.1% | 19,600 |
| 2019/08/23 | 3,245 | 3,270 | 3,185 | 3,260 | +15 | +0.5% | 17,200 |
| 2019/08/22 | 3,330 | 3,330 | 3,220 | 3,245 | -55 | -1.7% | 21,000 |
| 2019/08/21 | 3,360 | 3,375 | 3,285 | 3,300 | -95 | -2.8% | 15,500 |
| 2019/08/20 | 3,340 | 3,400 | 3,340 | 3,395 | +75 | +2.3% | 18,100 |
1401～
1450
件表示中 / 7002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 | 546,000円 | +5.5% | -5.0% | 3.66% | 12.65倍 | 1.82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 |
| ＯＢＡＲＡ－Ｇ | 380,500円 | +7.6% | -3.1% | 3.94% | 9.21倍 | 0.82倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日セラミ | 291,300円 | +3.9% | +2.7% | 4.29% | 14.72倍 | 1.25倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| エスペック | 316,500円 | +1.1% | +11.0% | 3.63% | 11.16倍 | 1.22倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
