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 |
|---|---|---|---|---|---|---|---|
| 2018/03/12 | 3,460 | 3,485 | 3,390 | 3,435 | +35 | +1% | 17,800 |
| 2018/03/09 | 3,400 | 3,430 | 3,345 | 3,400 | +70 | +2.1% | 39,100 |
| 2018/03/08 | 3,365 | 3,380 | 3,300 | 3,330 | ±0 | ±0% | 41,300 |
| 2018/03/07 | 3,395 | 3,420 | 3,295 | 3,330 | -60 | -1.8% | 59,000 |
| 2018/03/06 | 3,415 | 3,480 | 3,385 | 3,390 | +20 | +0.6% | 25,900 |
| 2018/03/05 | 3,530 | 3,545 | 3,365 | 3,370 | -150 | -4.3% | 47,400 |
| 2018/03/02 | 3,625 | 3,655 | 3,505 | 3,520 | -175 | -4.7% | 42,500 |
| 2018/03/01 | 3,660 | 3,720 | 3,575 | 3,695 | +25 | +0.7% | 68,300 |
| 2018/02/28 | 3,540 | 3,720 | 3,530 | 3,670 | +165 | +4.7% | 102,700 |
| 2018/02/27 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 31,900 |
| 2018/02/26 | 3,540 | 3,565 | 3,490 | 3,510 | -35 | -1% | 34,800 |
| 2018/02/23 | 3,580 | 3,635 | 3,540 | 3,545 | -30 | -0.8% | 28,200 |
| 2018/02/22 | 3,550 | 3,605 | 3,490 | 3,575 | +40 | +1.1% | 28,100 |
| 2018/02/21 | 3,575 | 3,670 | 3,525 | 3,535 | ±0 | ±0% | 61,100 |
| 2018/02/20 | 3,600 | 3,640 | 3,515 | 3,535 | -40 | -1.1% | 35,200 |
| 2018/02/19 | 3,420 | 3,585 | 3,420 | 3,575 | +155 | +4.5% | 52,000 |
| 2018/02/16 | 3,420 | 3,470 | 3,400 | 3,420 | +35 | +1% | 29,400 |
| 2018/02/15 | 3,385 | 3,430 | 3,320 | 3,385 | +70 | +2.1% | 50,500 |
| 2018/02/14 | 3,400 | 3,430 | 3,280 | 3,315 | -80 | -2.4% | 48,400 |
| 2018/02/13 | 3,400 | 3,515 | 3,390 | 3,395 | +45 | +1.3% | 60,800 |
| 2018/02/09 | 3,380 | 3,395 | 3,320 | 3,350 | -100 | -2.9% | 50,900 |
| 2018/02/08 | 3,405 | 3,510 | 3,400 | 3,450 | +75 | +2.2% | 50,400 |
| 2018/02/07 | 3,465 | 3,580 | 3,375 | 3,375 | +50 | +1.5% | 72,000 |
| 2018/02/06 | 3,330 | 3,445 | 3,235 | 3,325 | -150 | -4.3% | 126,100 |
| 2018/02/05 | 3,555 | 3,615 | 3,465 | 3,475 | -105 | -2.9% | 88,400 |
| 2018/02/02 | 3,630 | 3,660 | 3,560 | 3,580 | -5 | -0.1% | 61,400 |
| 2018/02/01 | 3,540 | 3,690 | 3,535 | 3,585 | +60 | +1.7% | 78,700 |
| 2018/01/31 | 3,455 | 3,620 | 3,455 | 3,525 | +70 | +2% | 72,600 |
| 2018/01/30 | 3,515 | 3,545 | 3,420 | 3,455 | -85 | -2.4% | 55,900 |
| 2018/01/29 | 3,465 | 3,570 | 3,420 | 3,540 | +95 | +2.8% | 64,800 |
| 2018/01/26 | 3,405 | 3,535 | 3,265 | 3,445 | +50 | +1.5% | 161,100 |
| 2018/01/25 | 3,400 | 3,405 | 3,310 | 3,395 | ±0 | ±0% | 58,500 |
| 2018/01/24 | 3,330 | 3,410 | 3,250 | 3,395 | +75 | +2.3% | 72,800 |
| 2018/01/23 | 3,300 | 3,335 | 3,275 | 3,320 | +50 | +1.5% | 53,300 |
| 2018/01/22 | 3,130 | 3,325 | 3,120 | 3,270 | +175 | +5.7% | 100,100 |
| 2018/01/19 | 3,010 | 3,105 | 2,999 | 3,095 | +98 | +3.3% | 56,400 |
| 2018/01/18 | 3,050 | 3,090 | 2,997 | 2,997 | -28 | -0.9% | 40,700 |
| 2018/01/17 | 2,956 | 3,035 | 2,941 | 3,025 | +46 | +1.5% | 61,100 |
| 2018/01/16 | 2,902 | 2,985 | 2,886 | 2,979 | +72 | +2.5% | 33,000 |
| 2018/01/15 | 2,902 | 2,919 | 2,902 | 2,907 | -4 | -0.1% | 12,900 |
| 2018/01/12 | 2,918 | 2,918 | 2,890 | 2,911 | -23 | -0.8% | 17,400 |
| 2018/01/11 | 2,964 | 2,969 | 2,923 | 2,934 | -27 | -0.9% | 17,400 |
| 2018/01/10 | 2,933 | 2,970 | 2,902 | 2,961 | +40 | +1.4% | 25,800 |
| 2018/01/09 | 2,964 | 2,964 | 2,916 | 2,921 | -33 | -1.1% | 14,600 |
| 2018/01/05 | 2,921 | 2,969 | 2,898 | 2,954 | +34 | +1.2% | 33,400 |
| 2018/01/04 | 2,885 | 2,920 | 2,875 | 2,920 | +50 | +1.7% | 24,600 |
| 2017/12/29 | 2,857 | 2,889 | 2,857 | 2,870 | +13 | +0.5% | 17,800 |
| 2017/12/28 | 2,875 | 2,877 | 2,850 | 2,857 | -18 | -0.6% | 14,900 |
| 2017/12/27 | 2,900 | 2,900 | 2,862 | 2,875 | -67 | -2.3% | 19,700 |
| 2017/12/26 | 2,986 | 2,986 | 2,935 | 2,942 | -44 | -1.5% | 17,700 |
1601～
1650
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
