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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,845 | 5,230 | 4,575 | 4,625 | -110 | -2.3% | 180,500 |
| 2018/07/13 | 4,795 | 4,870 | 4,715 | 4,735 | -15 | -0.3% | 44,700 |
| 2018/07/12 | 4,710 | 4,845 | 4,700 | 4,750 | +40 | +0.8% | 44,800 |
| 2018/07/11 | 4,745 | 4,815 | 4,650 | 4,710 | -35 | -0.7% | 73,300 |
| 2018/07/10 | 4,625 | 4,770 | 4,625 | 4,745 | +150 | +3.3% | 63,600 |
| 2018/07/09 | 4,455 | 4,600 | 4,385 | 4,595 | +105 | +2.3% | 45,900 |
| 2018/07/06 | 4,440 | 4,490 | 4,365 | 4,490 | +30 | +0.7% | 37,400 |
| 2018/07/05 | 4,410 | 4,535 | 4,390 | 4,460 | +15 | +0.3% | 37,100 |
| 2018/07/04 | 4,560 | 4,580 | 4,445 | 4,445 | -175 | -3.8% | 20,500 |
| 2018/07/03 | 4,450 | 4,625 | 4,405 | 4,620 | +170 | +3.8% | 49,900 |
| 2018/07/02 | 4,640 | 4,645 | 4,425 | 4,450 | -200 | -4.3% | 36,100 |
| 2018/06/29 | 4,720 | 4,835 | 4,585 | 4,650 | -20 | -0.4% | 61,500 |
| 2018/06/28 | 4,565 | 4,750 | 4,545 | 4,670 | +105 | +2.3% | 75,500 |
| 2018/06/27 | 4,445 | 4,615 | 4,415 | 4,565 | +115 | +2.6% | 30,100 |
| 2018/06/26 | 4,395 | 4,490 | 4,355 | 4,450 | +65 | +1.5% | 26,400 |
| 2018/06/25 | 4,450 | 4,550 | 4,380 | 4,385 | -40 | -0.9% | 45,100 |
| 2018/06/22 | 4,345 | 4,500 | 4,320 | 4,425 | +10 | +0.2% | 44,600 |
| 2018/06/21 | 4,360 | 4,465 | 4,300 | 4,415 | +20 | +0.5% | 37,400 |
| 2018/06/20 | 4,365 | 4,405 | 4,230 | 4,395 | +45 | +1% | 36,700 |
| 2018/06/19 | 4,535 | 4,555 | 4,345 | 4,350 | -130 | -2.9% | 34,300 |
| 2018/06/18 | 4,620 | 4,620 | 4,430 | 4,480 | -170 | -3.7% | 45,800 |
| 2018/06/15 | 4,420 | 4,650 | 4,380 | 4,650 | +370 | +8.6% | 76,100 |
| 2018/06/14 | 4,280 | 4,390 | 4,250 | 4,280 | +5 | +0.1% | 29,800 |
| 2018/06/13 | 4,300 | 4,355 | 4,265 | 4,275 | -45 | -1% | 21,500 |
| 2018/06/12 | 4,440 | 4,475 | 4,290 | 4,320 | -20 | -0.5% | 63,500 |
| 2018/06/11 | 4,480 | 4,630 | 4,325 | 4,340 | -110 | -2.5% | 54,000 |
| 2018/06/08 | 4,370 | 4,540 | 4,365 | 4,450 | +75 | +1.7% | 64,000 |
| 2018/06/07 | 4,295 | 4,380 | 4,260 | 4,375 | +80 | +1.9% | 31,700 |
| 2018/06/06 | 4,255 | 4,305 | 4,245 | 4,295 | +10 | +0.2% | 20,900 |
| 2018/06/05 | 4,300 | 4,345 | 4,200 | 4,285 | ±0 | ±0% | 32,800 |
| 2018/06/04 | 4,200 | 4,325 | 4,200 | 4,285 | +130 | +3.1% | 30,100 |
| 2018/06/01 | 4,200 | 4,220 | 4,080 | 4,155 | -130 | -3% | 41,100 |
| 2018/05/31 | 4,230 | 4,435 | 4,150 | 4,285 | +125 | +3% | 227,000 |
| 2018/05/30 | 4,030 | 4,180 | 4,010 | 4,160 | +60 | +1.5% | 45,500 |
| 2018/05/29 | 4,105 | 4,195 | 4,015 | 4,100 | -45 | -1.1% | 36,800 |
| 2018/05/28 | 4,260 | 4,290 | 4,125 | 4,145 | -120 | -2.8% | 24,400 |
| 2018/05/25 | 4,225 | 4,285 | 4,185 | 4,265 | +15 | +0.4% | 22,000 |
| 2018/05/24 | 4,225 | 4,360 | 4,140 | 4,250 | -20 | -0.5% | 55,800 |
| 2018/05/23 | 4,235 | 4,420 | 4,195 | 4,270 | -10 | -0.2% | 58,300 |
| 2018/05/22 | 4,315 | 4,345 | 4,220 | 4,280 | -80 | -1.8% | 42,500 |
| 2018/05/21 | 4,250 | 4,380 | 4,240 | 4,360 | +100 | +2.3% | 49,600 |
| 2018/05/18 | 4,230 | 4,275 | 4,200 | 4,260 | +20 | +0.5% | 20,300 |
| 2018/05/17 | 4,235 | 4,365 | 4,225 | 4,240 | -15 | -0.4% | 59,800 |
| 2018/05/16 | 4,215 | 4,295 | 4,200 | 4,255 | +5 | +0.1% | 29,100 |
| 2018/05/15 | 4,155 | 4,270 | 4,150 | 4,250 | +55 | +1.3% | 33,200 |
| 2018/05/14 | 4,280 | 4,300 | 4,115 | 4,195 | -135 | -3.1% | 50,800 |
| 2018/05/11 | 4,215 | 4,340 | 4,200 | 4,330 | +85 | +2% | 34,900 |
| 2018/05/10 | 4,210 | 4,265 | 4,200 | 4,245 | +25 | +0.6% | 28,700 |
| 2018/05/09 | 4,165 | 4,320 | 4,150 | 4,220 | +20 | +0.5% | 43,900 |
| 2018/05/08 | 4,190 | 4,330 | 4,155 | 4,200 | -20 | -0.5% | 44,500 |
1751～
1800
件表示中 / 7038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 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.52倍 | 2.09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 |
| ＯＢＡＲＡ－Ｇ | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 |
| 日信号 | 123,000円 | +1.1% | +0.1% | 3.50% | 10.23倍 | 0.74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 |
| エスペック | 353,000円 | +1.1% | +11.0% | 3.26% | 12.46倍 | 1.36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 |
| 精工技研 | 882,000円 | +10.1% | +4.1% | 0.85% | 34.16倍 | 2.81倍 |
|
光関連の通信部品や同部品の製造機器、自動車用部品が主柱。各種の精密金型や樹脂成形品も |
市場注目の銘柄
チャート関連のコラム
