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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 7,370 | 7,450 | 7,300 | 7,420 | +20 | +0.3% | 29,200 |
| 2024/12/05 | 7,430 | 7,430 | 7,350 | 7,400 | -40 | -0.5% | 34,300 |
| 2024/12/04 | 7,510 | 7,530 | 7,390 | 7,440 | -140 | -1.8% | 28,000 |
| 2024/12/03 | 7,560 | 7,610 | 7,520 | 7,580 | +10 | +0.1% | 22,300 |
| 2024/12/02 | 7,650 | 7,680 | 7,500 | 7,570 | -100 | -1.3% | 16,400 |
| 2024/11/29 | 7,670 | 7,720 | 7,610 | 7,670 | ±0 | ±0% | 10,700 |
| 2024/11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9% | 15,500 |
| 2024/11/27 | 7,590 | 7,610 | 7,440 | 7,600 | +10 | +0.1% | 20,200 |
| 2024/11/26 | 7,650 | 7,750 | 7,530 | 7,590 | -60 | -0.8% | 18,100 |
| 2024/11/25 | 7,720 | 7,780 | 7,650 | 7,650 | -30 | -0.4% | 33,100 |
| 2024/11/22 | 7,690 | 7,750 | 7,620 | 7,680 | -60 | -0.8% | 15,200 |
| 2024/11/21 | 7,880 | 7,890 | 7,680 | 7,740 | -180 | -2.3% | 39,700 |
| 2024/11/20 | 7,870 | 7,950 | 7,860 | 7,920 | +50 | +0.6% | 24,000 |
| 2024/11/19 | 7,880 | 7,980 | 7,850 | 7,870 | +40 | +0.5% | 12,600 |
| 2024/11/18 | 8,020 | 8,030 | 7,830 | 7,830 | -190 | -2.4% | 15,000 |
| 2024/11/15 | 8,060 | 8,070 | 7,930 | 8,020 | +20 | +0.3% | 14,600 |
| 2024/11/14 | 8,030 | 8,210 | 8,000 | 8,000 | -60 | -0.7% | 30,900 |
| 2024/11/13 | 8,030 | 8,110 | 8,020 | 8,060 | -50 | -0.6% | 18,700 |
| 2024/11/12 | 8,150 | 8,180 | 8,060 | 8,110 | -40 | -0.5% | 17,800 |
| 2024/11/11 | 8,080 | 8,160 | 8,050 | 8,150 | ±0 | ±0% | 19,500 |
| 2024/11/08 | 8,180 | 8,200 | 8,090 | 8,150 | -30 | -0.4% | 21,300 |
| 2024/11/07 | 8,190 | 8,200 | 8,010 | 8,180 | -10 | -0.1% | 23,200 |
| 2024/11/06 | 8,220 | 8,290 | 8,100 | 8,190 | -40 | -0.5% | 19,200 |
| 2024/11/05 | 8,250 | 8,270 | 8,120 | 8,230 | +100 | +1.2% | 25,700 |
| 2024/11/01 | 8,240 | 8,380 | 8,110 | 8,130 | -130 | -1.6% | 23,300 |
| 2024/10/31 | 8,160 | 8,300 | 8,030 | 8,260 | +100 | +1.2% | 38,500 |
| 2024/10/30 | 8,050 | 8,250 | 7,990 | 8,160 | +170 | +2.1% | 55,700 |
| 2024/10/29 | 8,160 | 8,210 | 7,990 | 7,990 | -220 | -2.7% | 47,300 |
| 2024/10/28 | 8,110 | 8,220 | 8,090 | 8,210 | +200 | +2.5% | 29,200 |
| 2024/10/25 | 7,990 | 8,120 | 7,960 | 8,010 | -60 | -0.7% | 39,400 |
| 2024/10/24 | 8,650 | 8,670 | 8,070 | 8,070 | -650 | -7.5% | 74,800 |
| 2024/10/23 | 8,580 | 8,740 | 8,480 | 8,720 | +90 | +1% | 54,900 |
| 2024/10/22 | 8,360 | 8,660 | 8,300 | 8,630 | +290 | +3.5% | 70,500 |
| 2024/10/21 | 8,310 | 8,420 | 8,280 | 8,340 | +30 | +0.4% | 19,500 |
| 2024/10/18 | 8,200 | 8,350 | 8,130 | 8,310 | +210 | +2.6% | 35,500 |
| 2024/10/17 | 7,840 | 8,210 | 7,840 | 8,100 | +300 | +3.8% | 56,700 |
| 2024/10/16 | 8,300 | 8,320 | 7,750 | 7,800 | -550 | -6.6% | 99,100 |
| 2024/10/15 | 8,280 | 8,400 | 8,090 | 8,350 | +60 | +0.7% | 45,300 |
| 2024/10/11 | 8,210 | 8,320 | 8,210 | 8,290 | +40 | +0.5% | 24,100 |
| 2024/10/10 | 8,440 | 8,460 | 8,250 | 8,250 | -190 | -2.3% | 25,200 |
| 2024/10/09 | 8,320 | 8,460 | 8,320 | 8,440 | +120 | +1.4% | 39,600 |
| 2024/10/08 | 8,290 | 8,360 | 8,230 | 8,320 | +30 | +0.4% | 22,700 |
| 2024/10/07 | 8,420 | 8,430 | 8,250 | 8,290 | -10 | -0.1% | 27,300 |
| 2024/10/04 | 8,230 | 8,360 | 8,230 | 8,300 | +100 | +1.2% | 15,700 |
| 2024/10/03 | 8,290 | 8,290 | 8,130 | 8,200 | +40 | +0.5% | 15,900 |
| 2024/10/02 | 8,240 | 8,330 | 8,100 | 8,160 | -120 | -1.4% | 26,800 |
| 2024/10/01 | 8,270 | 8,370 | 8,220 | 8,280 | +60 | +0.7% | 12,700 |
| 2024/09/30 | 8,160 | 8,360 | 8,160 | 8,220 | -160 | -1.9% | 17,700 |
| 2024/09/27 | 8,390 | 8,430 | 8,300 | 8,380 | +30 | +0.4% | 18,800 |
| 2024/09/26 | 8,290 | 8,400 | 8,200 | 8,350 | +90 | +1.1% | 30,800 |
151～
200
件表示中 / 6999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 | 531,000円 | +5.5% | -5.0% | 3.77% | 12.31倍 | 1.77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 |
| 日セラミ | 286,000円 | +3.9% | +2.7% | 4.37% | 14.46倍 | 1.23倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| ＯＢＡＲＡ－Ｇ | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03倍 | 0.81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 |
| エスペック | 309,500円 | +1.1% | +11.0% | 3.72% | 10.92倍 | 1.19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 |
| 日信号 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
