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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 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 |
| 2018/12/11 | 4,030 | 4,050 | 3,875 | 3,910 | -120 | -3% | 28,200 |
| 2018/12/10 | 4,320 | 4,375 | 4,000 | 4,030 | -150 | -3.6% | 49,000 |
| 2018/12/07 | 4,260 | 4,265 | 4,160 | 4,180 | -10 | -0.2% | 22,700 |
| 2018/12/06 | 4,320 | 4,395 | 4,165 | 4,190 | -150 | -3.5% | 27,700 |
| 2018/12/05 | 4,225 | 4,375 | 4,225 | 4,340 | +80 | +1.9% | 25,200 |
| 2018/12/04 | 4,370 | 4,370 | 4,210 | 4,260 | -130 | -3% | 34,700 |
| 2018/12/03 | 4,295 | 4,390 | 4,270 | 4,390 | +150 | +3.5% | 25,000 |
| 2018/11/30 | 4,260 | 4,330 | 4,180 | 4,240 | -20 | -0.5% | 34,500 |
| 2018/11/29 | 4,185 | 4,330 | 4,185 | 4,260 | +145 | +3.5% | 27,500 |
| 2018/11/28 | 4,105 | 4,120 | 4,035 | 4,115 | +10 | +0.2% | 21,200 |
| 2018/11/27 | 4,335 | 4,335 | 4,100 | 4,105 | -135 | -3.2% | 23,500 |
| 2018/11/26 | 4,125 | 4,530 | 4,125 | 4,240 | +115 | +2.8% | 66,200 |
| 2018/11/22 | 4,115 | 4,200 | 4,080 | 4,125 | -5 | -0.1% | 20,300 |
| 2018/11/21 | 4,025 | 4,150 | 4,025 | 4,130 | +120 | +3% | 29,400 |
| 2018/11/20 | 4,035 | 4,045 | 3,965 | 4,010 | -75 | -1.8% | 20,600 |
| 2018/11/19 | 3,950 | 4,135 | 3,935 | 4,085 | +155 | +3.9% | 25,600 |
| 2018/11/16 | 4,000 | 4,115 | 3,905 | 3,930 | -65 | -1.6% | 34,000 |
| 2018/11/15 | 3,935 | 4,040 | 3,860 | 3,995 | +15 | +0.4% | 14,800 |
| 2018/11/14 | 4,015 | 4,125 | 3,980 | 3,980 | +20 | +0.5% | 46,700 |
| 2018/11/13 | 4,125 | 4,135 | 3,905 | 3,960 | -290 | -6.8% | 59,800 |
| 2018/11/12 | 4,295 | 4,355 | 4,210 | 4,250 | -90 | -2.1% | 35,600 |
| 2018/11/09 | 4,365 | 4,455 | 4,275 | 4,340 | -20 | -0.5% | 42,500 |
| 2018/11/08 | 4,370 | 4,415 | 4,320 | 4,360 | +130 | +3.1% | 35,600 |
| 2018/11/07 | 4,170 | 4,345 | 4,080 | 4,230 | +60 | +1.4% | 39,700 |
| 2018/11/06 | 4,175 | 4,205 | 4,140 | 4,170 | -50 | -1.2% | 20,700 |
| 2018/11/05 | 4,045 | 4,280 | 4,035 | 4,220 | +185 | +4.6% | 65,500 |
| 2018/11/02 | 3,980 | 4,085 | 3,965 | 4,035 | +45 | +1.1% | 50,300 |
| 2018/11/01 | 3,980 | 4,065 | 3,920 | 3,990 | -10 | -0.3% | 28,600 |
| 2018/10/31 | 3,880 | 4,010 | 3,880 | 4,000 | +150 | +3.9% | 31,200 |
| 2018/10/30 | 3,740 | 3,875 | 3,735 | 3,850 | +55 | +1.4% | 53,400 |
| 2018/10/29 | 3,815 | 3,940 | 3,785 | 3,795 | -90 | -2.3% | 52,900 |
| 2018/10/26 | 3,935 | 4,030 | 3,840 | 3,885 | +20 | +0.5% | 67,500 |
| 2018/10/25 | 3,910 | 3,910 | 3,745 | 3,865 | -205 | -5% | 61,000 |
| 2018/10/24 | 4,080 | 4,150 | 4,050 | 4,070 | -30 | -0.7% | 43,200 |
| 2018/10/23 | 4,055 | 4,205 | 4,040 | 4,100 | -45 | -1.1% | 52,900 |
| 2018/10/22 | 4,100 | 4,275 | 4,065 | 4,145 | +80 | +2% | 97,700 |
| 2018/10/19 | 4,065 | 4,250 | 3,955 | 4,065 | +60 | +1.5% | 113,500 |
1401～
1450
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
