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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 7,660 | 7,770 | 7,550 | 7,660 | -170 | -2.2% | 20,700 |
| 2024/08/20 | 7,730 | 7,860 | 7,720 | 7,830 | +220 | +2.9% | 20,600 |
| 2024/08/19 | 7,500 | 7,730 | 7,500 | 7,610 | +50 | +0.7% | 19,900 |
| 2024/08/16 | 7,320 | 7,580 | 7,200 | 7,560 | +360 | +5% | 33,700 |
| 2024/08/15 | 7,280 | 7,280 | 7,140 | 7,200 | -110 | -1.5% | 27,300 |
| 2024/08/14 | 7,290 | 7,340 | 7,200 | 7,310 | +10 | +0.1% | 15,500 |
| 2024/08/13 | 7,290 | 7,300 | 7,080 | 7,300 | +220 | +3.1% | 36,300 |
| 2024/08/09 | 7,220 | 7,360 | 6,940 | 7,080 | -20 | -0.3% | 42,400 |
| 2024/08/08 | 6,860 | 7,230 | 6,770 | 7,100 | +140 | +2% | 68,100 |
| 2024/08/07 | 7,100 | 7,340 | 6,940 | 6,960 | -380 | -5.2% | 74,100 |
| 2024/08/06 | 6,950 | 7,380 | 6,850 | 7,340 | +790 | +12.1% | 58,700 |
| 2024/08/05 | 7,190 | 7,280 | 6,470 | 6,550 | -790 | -10.8% | 91,300 |
| 2024/08/02 | 7,600 | 7,600 | 7,340 | 7,340 | -530 | -6.7% | 115,200 |
| 2024/08/01 | 8,020 | 8,020 | 7,860 | 7,870 | -200 | -2.5% | 62,800 |
| 2024/07/31 | 8,100 | 8,130 | 8,010 | 8,070 | -80 | -1% | 59,000 |
| 2024/07/30 | 8,120 | 8,210 | 8,030 | 8,150 | +50 | +0.6% | 123,800 |
| 2024/07/29 | 8,140 | 8,230 | 8,050 | 8,100 | +10 | +0.1% | 46,700 |
| 2024/07/26 | 8,040 | 8,170 | 8,030 | 8,090 | +150 | +1.9% | 44,600 |
| 2024/07/25 | 7,980 | 8,100 | 7,920 | 7,940 | -160 | -2% | 60,000 |
| 2024/07/24 | 8,090 | 8,170 | 8,030 | 8,100 | +10 | +0.1% | 41,700 |
| 2024/07/23 | 7,950 | 8,130 | 7,900 | 8,090 | +80 | +1% | 68,100 |
| 2024/07/22 | 8,210 | 8,330 | 7,980 | 8,010 | -310 | -3.7% | 67,600 |
| 2024/07/19 | 8,350 | 8,430 | 8,250 | 8,320 | +50 | +0.6% | 52,000 |
| 2024/07/18 | 8,330 | 8,460 | 8,270 | 8,270 | -120 | -1.4% | 105,800 |
| 2024/07/17 | 7,960 | 8,410 | 7,960 | 8,390 | +730 | +9.5% | 230,500 |
| 2024/07/16 | 7,720 | 7,780 | 7,550 | 7,660 | -50 | -0.6% | 110,300 |
| 2024/07/12 | 7,430 | 7,710 | 7,430 | 7,710 | +240 | +3.2% | 115,400 |
| 2024/07/11 | 7,180 | 7,580 | 7,140 | 7,470 | +440 | +6.3% | 157,100 |
| 2024/07/10 | 6,800 | 7,050 | 6,700 | 7,030 | +210 | +3.1% | 99,500 |
| 2024/07/09 | 6,900 | 6,930 | 6,770 | 6,820 | -40 | -0.6% | 76,400 |
| 2024/07/08 | 6,860 | 6,930 | 6,850 | 6,860 | ±0 | ±0% | 43,400 |
| 2024/07/05 | 6,950 | 7,000 | 6,860 | 6,860 | -120 | -1.7% | 32,400 |
| 2024/07/04 | 6,950 | 7,040 | 6,940 | 6,980 | +30 | +0.4% | 32,300 |
| 2024/07/03 | 6,980 | 7,020 | 6,950 | 6,950 | ±0 | ±0% | 39,400 |
| 2024/07/02 | 6,930 | 6,960 | 6,840 | 6,950 | +50 | +0.7% | 41,900 |
| 2024/07/01 | 6,890 | 6,930 | 6,860 | 6,900 | +110 | +1.6% | 30,000 |
| 2024/06/28 | 6,750 | 6,880 | 6,720 | 6,790 | +40 | +0.6% | 29,000 |
| 2024/06/27 | 6,790 | 6,850 | 6,750 | 6,750 | -110 | -1.6% | 26,800 |
| 2024/06/26 | 6,760 | 6,900 | 6,750 | 6,860 | +100 | +1.5% | 25,600 |
| 2024/06/25 | 6,730 | 6,810 | 6,680 | 6,760 | +30 | +0.4% | 23,300 |
| 2024/06/24 | 6,900 | 6,900 | 6,730 | 6,730 | -90 | -1.3% | 34,300 |
| 2024/06/21 | 6,810 | 6,880 | 6,800 | 6,820 | +30 | +0.4% | 36,100 |
| 2024/06/20 | 6,650 | 6,790 | 6,630 | 6,790 | +140 | +2.1% | 35,100 |
| 2024/06/19 | 6,770 | 6,830 | 6,640 | 6,650 | -120 | -1.8% | 27,100 |
| 2024/06/18 | 6,820 | 6,820 | 6,700 | 6,770 | +20 | +0.3% | 21,500 |
| 2024/06/17 | 6,820 | 6,850 | 6,740 | 6,750 | -140 | -2% | 45,900 |
| 2024/06/14 | 6,710 | 6,970 | 6,710 | 6,890 | +140 | +2.1% | 43,800 |
| 2024/06/13 | 6,870 | 6,880 | 6,720 | 6,750 | -110 | -1.6% | 31,900 |
| 2024/06/12 | 6,950 | 6,980 | 6,840 | 6,860 | -60 | -0.9% | 15,300 |
| 2024/06/11 | 6,850 | 6,930 | 6,830 | 6,920 | +120 | +1.8% | 17,700 |
151～
200
件表示中 / 6926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 | 635,000円 | +11.5% | +5.4% | 3.15% | 13.34倍 | 2.16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 |
| 象 印 | 130,800円 | +2.6% | -12.9% | 3.06% | 20.20倍 | 0.99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 |
| キヤノン電 | 222,600円 | +4.3% | +6.3% | 3.14% | 11.67倍 | 0.75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 |
| 芝浦メカ | 604,000円 | +18.4% | +18.0% | 4.60% | 7.62倍 | 1.95倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＥＩＺＯ | 191,800円 | +0.7% | -24.1% | 5.47% | 23.22倍 | 0.62倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
