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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,700 | 3,760 | 3,695 | 3,710 | +80 | +2.2% | 32,900 |
| 2018/09/27 | 3,750 | 3,750 | 3,625 | 3,630 | -115 | -3.1% | 31,500 |
| 2018/09/26 | 3,750 | 3,780 | 3,720 | 3,745 | +5 | +0.1% | 27,100 |
| 2018/09/25 | 3,635 | 3,745 | 3,630 | 3,740 | +105 | +2.9% | 44,900 |
| 2018/09/21 | 3,605 | 3,650 | 3,595 | 3,635 | +55 | +1.5% | 58,400 |
| 2018/09/20 | 3,580 | 3,590 | 3,555 | 3,580 | +35 | +1% | 32,300 |
| 2018/09/19 | 3,560 | 3,575 | 3,515 | 3,545 | +100 | +2.9% | 49,200 |
| 2018/09/18 | 3,480 | 3,480 | 3,400 | 3,445 | +25 | +0.7% | 39,500 |
| 2018/09/14 | 3,435 | 3,485 | 3,400 | 3,420 | +50 | +1.5% | 45,400 |
| 2018/09/13 | 3,410 | 3,430 | 3,360 | 3,370 | -10 | -0.3% | 33,600 |
| 2018/09/12 | 3,490 | 3,525 | 3,370 | 3,380 | -110 | -3.2% | 36,300 |
| 2018/09/11 | 3,560 | 3,565 | 3,460 | 3,490 | -70 | -2% | 24,600 |
| 2018/09/10 | 3,675 | 3,685 | 3,550 | 3,560 | -115 | -3.1% | 25,100 |
| 2018/09/07 | 3,690 | 3,700 | 3,620 | 3,675 | -55 | -1.5% | 16,400 |
| 2018/09/06 | 3,810 | 3,810 | 3,660 | 3,730 | -95 | -2.5% | 28,900 |
| 2018/09/05 | 3,915 | 3,915 | 3,810 | 3,825 | -50 | -1.3% | 21,100 |
| 2018/09/04 | 3,925 | 3,930 | 3,870 | 3,875 | -25 | -0.6% | 15,300 |
| 2018/09/03 | 4,050 | 4,060 | 3,890 | 3,900 | -155 | -3.8% | 20,000 |
| 2018/08/31 | 4,125 | 4,150 | 4,055 | 4,055 | -75 | -1.8% | 19,800 |
| 2018/08/30 | 4,155 | 4,155 | 4,090 | 4,130 | +15 | +0.4% | 17,100 |
| 2018/08/29 | 4,100 | 4,145 | 4,060 | 4,115 | +15 | +0.4% | 15,800 |
| 2018/08/28 | 4,195 | 4,235 | 4,055 | 4,100 | -25 | -0.6% | 19,700 |
| 2018/08/27 | 4,000 | 4,175 | 4,000 | 4,125 | +155 | +3.9% | 22,100 |
| 2018/08/24 | 3,885 | 3,975 | 3,870 | 3,970 | +80 | +2.1% | 14,000 |
| 2018/08/23 | 3,910 | 3,930 | 3,885 | 3,890 | -10 | -0.3% | 13,900 |
| 2018/08/22 | 3,850 | 3,920 | 3,850 | 3,900 | +50 | +1.3% | 13,800 |
| 2018/08/21 | 3,845 | 3,875 | 3,805 | 3,850 | +5 | +0.1% | 31,700 |
| 2018/08/20 | 3,865 | 3,900 | 3,820 | 3,845 | -45 | -1.2% | 16,600 |
| 2018/08/17 | 4,000 | 4,015 | 3,865 | 3,890 | +5 | +0.1% | 27,400 |
| 2018/08/16 | 3,905 | 3,935 | 3,840 | 3,885 | -115 | -2.9% | 34,900 |
| 2018/08/15 | 4,055 | 4,075 | 3,955 | 4,000 | -100 | -2.4% | 18,700 |
| 2018/08/14 | 4,020 | 4,105 | 4,015 | 4,100 | +45 | +1.1% | 41,700 |
| 2018/08/13 | 4,140 | 4,140 | 4,030 | 4,055 | -110 | -2.6% | 30,600 |
| 2018/08/10 | 4,150 | 4,195 | 4,055 | 4,165 | ±0 | ±0% | 54,800 |
| 2018/08/09 | 4,180 | 4,205 | 4,130 | 4,165 | -20 | -0.5% | 24,400 |
| 2018/08/08 | 4,230 | 4,230 | 4,130 | 4,185 | -60 | -1.4% | 44,600 |
| 2018/08/07 | 4,230 | 4,255 | 4,165 | 4,245 | -25 | -0.6% | 27,700 |
| 2018/08/06 | 4,330 | 4,355 | 4,235 | 4,270 | -130 | -3% | 45,100 |
| 2018/08/03 | 4,315 | 4,465 | 4,315 | 4,400 | +115 | +2.7% | 51,900 |
| 2018/08/02 | 4,450 | 4,495 | 4,285 | 4,285 | -170 | -3.8% | 50,200 |
| 2018/08/01 | 4,550 | 4,565 | 4,400 | 4,455 | -85 | -1.9% | 45,400 |
| 2018/07/31 | 4,510 | 4,575 | 4,440 | 4,540 | -10 | -0.2% | 30,100 |
| 2018/07/30 | 4,675 | 4,675 | 4,495 | 4,550 | -140 | -3% | 38,200 |
| 2018/07/27 | 4,745 | 4,755 | 4,660 | 4,690 | -55 | -1.2% | 42,000 |
| 2018/07/26 | 4,645 | 4,750 | 4,590 | 4,745 | +110 | +2.4% | 36,400 |
| 2018/07/25 | 4,680 | 4,680 | 4,585 | 4,635 | -15 | -0.3% | 16,500 |
| 2018/07/24 | 4,575 | 4,655 | 4,560 | 4,650 | +90 | +2% | 29,400 |
| 2018/07/23 | 4,570 | 4,640 | 4,495 | 4,560 | -55 | -1.2% | 31,200 |
| 2018/07/20 | 4,640 | 4,650 | 4,500 | 4,615 | -25 | -0.5% | 60,300 |
| 2018/07/19 | 4,725 | 4,725 | 4,575 | 4,640 | -70 | -1.5% | 36,200 |
1501～
1550
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
