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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +70 | +1% | 23,700 |
| 2025/02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +20 | +0.3% | 22,500 |
| 2025/02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -110 | -1.5% | 28,000 |
| 2025/02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +210 | +3% | 23,500 |
| 2025/02/18 | 7,000 | 7,100 | 6,960 | 7,010 | ±0 | ±0% | 21,300 |
| 2025/02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -150 | -2.1% | 16,900 |
| 2025/02/14 | 7,340 | 7,340 | 7,140 | 7,160 | -120 | -1.6% | 19,100 |
| 2025/02/13 | 7,270 | 7,360 | 7,230 | 7,280 | +70 | +1% | 13,000 |
| 2025/02/12 | 7,290 | 7,300 | 7,200 | 7,210 | -70 | -1% | 14,200 |
| 2025/02/10 | 7,270 | 7,400 | 7,270 | 7,280 | -60 | -0.8% | 11,000 |
| 2025/02/07 | 7,410 | 7,500 | 7,340 | 7,340 | -90 | -1.2% | 22,600 |
| 2025/02/06 | 7,410 | 7,530 | 7,410 | 7,430 | +10 | +0.1% | 12,500 |
| 2025/02/05 | 7,560 | 7,610 | 7,420 | 7,420 | -80 | -1.1% | 19,100 |
| 2025/02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -170 | -2.2% | 28,000 |
| 2025/02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -80 | -1% | 31,800 |
| 2025/01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -210 | -2.6% | 43,500 |
| 2025/01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +10 | +0.1% | 43,600 |
| 2025/01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +90 | +1.1% | 48,500 |
| 2025/01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -280 | -3.4% | 85,200 |
| 2025/01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +690 | +9.3% | 216,300 |
| 2025/01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -30 | -0.4% | 58,300 |
| 2025/01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -30 | -0.4% | 43,200 |
| 2025/01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +160 | +2.2% | 45,200 |
| 2025/01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +150 | +2.1% | 44,500 |
| 2025/01/20 | 7,000 | 7,240 | 7,000 | 7,200 | +250 | +3.6% | 36,600 |
| 2025/01/17 | 6,990 | 6,990 | 6,910 | 6,950 | -40 | -0.6% | 20,800 |
| 2025/01/16 | 7,060 | 7,100 | 6,980 | 6,990 | -20 | -0.3% | 15,200 |
| 2025/01/15 | 6,940 | 7,050 | 6,930 | 7,010 | +70 | +1% | 22,100 |
| 2025/01/14 | 6,920 | 7,040 | 6,890 | 6,940 | -60 | -0.9% | 24,500 |
| 2025/01/10 | 7,060 | 7,090 | 6,990 | 7,000 | -100 | -1.4% | 27,800 |
| 2025/01/09 | 7,140 | 7,140 | 7,050 | 7,100 | -70 | -1% | 34,200 |
| 2025/01/08 | 7,230 | 7,270 | 7,170 | 7,170 | -120 | -1.6% | 19,100 |
| 2025/01/07 | 7,260 | 7,330 | 7,220 | 7,290 | +60 | +0.8% | 31,000 |
| 2025/01/06 | 7,530 | 7,530 | 7,230 | 7,230 | -300 | -4% | 35,000 |
| 2024/12/30 | 7,600 | 7,680 | 7,460 | 7,530 | -40 | -0.5% | 38,200 |
| 2024/12/27 | 7,550 | 7,590 | 7,500 | 7,570 | -30 | -0.4% | 16,100 |
| 2024/12/26 | 7,600 | 7,630 | 7,560 | 7,600 | ±0 | ±0% | 22,400 |
| 2024/12/25 | 7,550 | 7,600 | 7,500 | 7,600 | +80 | +1.1% | 10,800 |
| 2024/12/24 | 7,570 | 7,580 | 7,500 | 7,520 | -30 | -0.4% | 11,400 |
| 2024/12/23 | 7,510 | 7,550 | 7,480 | 7,550 | +100 | +1.3% | 17,300 |
| 2024/12/20 | 7,570 | 7,590 | 7,450 | 7,450 | -100 | -1.3% | 30,200 |
| 2024/12/19 | 7,470 | 7,630 | 7,450 | 7,550 | -40 | -0.5% | 26,200 |
| 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 |
101～
150
件表示中 / 6999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 | 531,000円 | +5.5% | -5.0% | 3.77% | 12.31倍 | 1.77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 |
| 日セラミ | 286,000円 | +3.9% | +2.7% | 4.37% | 14.46倍 | 1.23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 |
| ＯＢＡＲＡ－Ｇ | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03倍 | 0.81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 |
| エスペック | 309,500円 | +1.1% | +11.0% | 3.72% | 10.92倍 | 1.19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 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95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
