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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2017/12/25 | 2,950 | 2,992 | 2,937 | 2,986 | +31 | +1% | 34,100 |
| 2017/12/22 | 2,958 | 2,960 | 2,924 | 2,955 | -10 | -0.3% | 30,700 |
| 2017/12/21 | 2,972 | 2,972 | 2,946 | 2,965 | -6 | -0.2% | 17,400 |
| 2017/12/20 | 2,899 | 2,972 | 2,899 | 2,971 | +50 | +1.7% | 35,900 |
| 2017/12/19 | 2,923 | 2,936 | 2,896 | 2,921 | -20 | -0.7% | 31,500 |
| 2017/12/18 | 2,913 | 2,979 | 2,913 | 2,941 | +40 | +1.4% | 63,500 |
| 2017/12/15 | 2,860 | 2,902 | 2,805 | 2,901 | +35 | +1.2% | 59,400 |
| 2017/12/14 | 2,811 | 2,867 | 2,800 | 2,866 | +55 | +2% | 40,000 |
| 2017/12/13 | 2,819 | 2,829 | 2,795 | 2,811 | -6 | -0.2% | 32,500 |
1751～
1800
件表示中 / 6943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 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96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 | 252,800円 | +0.4% | -11.7% | 4.35% | 8.88倍 | 1.11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 |
| ワコム | 54,700円 | -2.8% | +1.5% | 4.02% | 14.72倍 | 2.20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 |
| ＩＤＥＣ | 228,900円 | -8.0% | -54.9% | 5.68% | 47.53倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 270,000円 | +3.9% | +2.7% | 4.63% | 13.65倍 | 1.16倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
