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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 7,610 | 7,630 | 7,490 | 7,590 | -20 | -0.3% | 20,200 |
| 2024/12/17 | 7,610 | 7,690 | 7,550 | 7,610 | ±0 | ±0% | 30,500 |
| 2024/12/16 | 7,710 | 7,830 | 7,570 | 7,610 | -60 | -0.8% | 22,000 |
| 2024/12/13 | 7,430 | 7,680 | 7,430 | 7,670 | +150 | +2% | 32,900 |
| 2024/12/12 | 7,510 | 7,580 | 7,480 | 7,520 | +90 | +1.2% | 28,800 |
| 2024/12/11 | 7,510 | 7,510 | 7,410 | 7,430 | -20 | -0.3% | 20,700 |
| 2024/12/10 | 7,530 | 7,530 | 7,380 | 7,450 | ±0 | ±0% | 30,800 |
| 2024/12/09 | 7,350 | 7,530 | 7,320 | 7,450 | +30 | +0.4% | 26,200 |
| 2024/12/06 | 7,370 | 7,450 | 7,300 | 7,420 | +20 | +0.3% | 29,200 |
| 2024/12/05 | 7,430 | 7,430 | 7,350 | 7,400 | -40 | -0.5% | 34,300 |
| 2024/12/04 | 7,510 | 7,530 | 7,390 | 7,440 | -140 | -1.8% | 28,000 |
| 2024/12/03 | 7,560 | 7,610 | 7,520 | 7,580 | +10 | +0.1% | 22,300 |
| 2024/12/02 | 7,650 | 7,680 | 7,500 | 7,570 | -100 | -1.3% | 16,400 |
| 2024/11/29 | 7,670 | 7,720 | 7,610 | 7,670 | ±0 | ±0% | 10,700 |
| 2024/11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9% | 15,500 |
| 2024/11/27 | 7,590 | 7,610 | 7,440 | 7,600 | +10 | +0.1% | 20,200 |
| 2024/11/26 | 7,650 | 7,750 | 7,530 | 7,590 | -60 | -0.8% | 18,100 |
| 2024/11/25 | 7,720 | 7,780 | 7,650 | 7,650 | -30 | -0.4% | 33,100 |
| 2024/11/22 | 7,690 | 7,750 | 7,620 | 7,680 | -60 | -0.8% | 15,200 |
| 2024/11/21 | 7,880 | 7,890 | 7,680 | 7,740 | -180 | -2.3% | 39,700 |
| 2024/11/20 | 7,870 | 7,950 | 7,860 | 7,920 | +50 | +0.6% | 24,000 |
| 2024/11/19 | 7,880 | 7,980 | 7,850 | 7,870 | +40 | +0.5% | 12,600 |
| 2024/11/18 | 8,020 | 8,030 | 7,830 | 7,830 | -190 | -2.4% | 15,000 |
| 2024/11/15 | 8,060 | 8,070 | 7,930 | 8,020 | +20 | +0.3% | 14,600 |
| 2024/11/14 | 8,030 | 8,210 | 8,000 | 8,000 | -60 | -0.7% | 30,900 |
| 2024/11/13 | 8,030 | 8,110 | 8,020 | 8,060 | -50 | -0.6% | 18,700 |
| 2024/11/12 | 8,150 | 8,180 | 8,060 | 8,110 | -40 | -0.5% | 17,800 |
| 2024/11/11 | 8,080 | 8,160 | 8,050 | 8,150 | ±0 | ±0% | 19,500 |
| 2024/11/08 | 8,180 | 8,200 | 8,090 | 8,150 | -30 | -0.4% | 21,300 |
| 2024/11/07 | 8,190 | 8,200 | 8,010 | 8,180 | -10 | -0.1% | 23,200 |
| 2024/11/06 | 8,220 | 8,290 | 8,100 | 8,190 | -40 | -0.5% | 19,200 |
| 2024/11/05 | 8,250 | 8,270 | 8,120 | 8,230 | +100 | +1.2% | 25,700 |
| 2024/11/01 | 8,240 | 8,380 | 8,110 | 8,130 | -130 | -1.6% | 23,300 |
| 2024/10/31 | 8,160 | 8,300 | 8,030 | 8,260 | +100 | +1.2% | 38,500 |
| 2024/10/30 | 8,050 | 8,250 | 7,990 | 8,160 | +170 | +2.1% | 55,700 |
| 2024/10/29 | 8,160 | 8,210 | 7,990 | 7,990 | -220 | -2.7% | 47,300 |
| 2024/10/28 | 8,110 | 8,220 | 8,090 | 8,210 | +200 | +2.5% | 29,200 |
| 2024/10/25 | 7,990 | 8,120 | 7,960 | 8,010 | -60 | -0.7% | 39,400 |
| 2024/10/24 | 8,650 | 8,670 | 8,070 | 8,070 | -650 | -7.5% | 74,800 |
| 2024/10/23 | 8,580 | 8,740 | 8,480 | 8,720 | +90 | +1% | 54,900 |
| 2024/10/22 | 8,360 | 8,660 | 8,300 | 8,630 | +290 | +3.5% | 70,500 |
| 2024/10/21 | 8,310 | 8,420 | 8,280 | 8,340 | +30 | +0.4% | 19,500 |
| 2024/10/18 | 8,200 | 8,350 | 8,130 | 8,310 | +210 | +2.6% | 35,500 |
| 2024/10/17 | 7,840 | 8,210 | 7,840 | 8,100 | +300 | +3.8% | 56,700 |
| 2024/10/16 | 8,300 | 8,320 | 7,750 | 7,800 | -550 | -6.6% | 99,100 |
| 2024/10/15 | 8,280 | 8,400 | 8,090 | 8,350 | +60 | +0.7% | 45,300 |
| 2024/10/11 | 8,210 | 8,320 | 8,210 | 8,290 | +40 | +0.5% | 24,100 |
| 2024/10/10 | 8,440 | 8,460 | 8,250 | 8,250 | -190 | -2.3% | 25,200 |
| 2024/10/09 | 8,320 | 8,460 | 8,320 | 8,440 | +120 | +1.4% | 39,600 |
| 2024/10/08 | 8,290 | 8,360 | 8,230 | 8,320 | +30 | +0.4% | 22,700 |
101～
150
件表示中 / 6957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 | 568,000円 | +11.5% | +5.4% | 3.52% | 11.94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 | 260,700円 | +0.4% | -11.7% | 4.22% | 9.16倍 | 1.14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 |
| マクセル | 173,800円 | +5.2% | +12.6% | 2.88% | 10.71倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 59,200円 | -4.9% | +10.6% | 3.72% | 9.36倍 | 2.58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 |
| ニチコン | 113,200円 | +2.4% | -6.8% | 3.18% | 12.67倍 | 0.69倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
