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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 6,640 | 6,710 | 6,490 | 6,590 | -30 | -0.5% | 84,000 |
| 2024/01/30 | 6,720 | 6,770 | 6,570 | 6,620 | -60 | -0.9% | 130,700 |
| 2024/01/29 | 6,910 | 6,930 | 6,630 | 6,680 | -210 | -3% | 240,400 |
| 2024/01/26 | 6,750 | 7,040 | 6,590 | 6,890 | +540 | +8.5% | 632,200 |
| 2024/01/25 | 6,280 | 6,350 | 6,240 | 6,350 | +30 | +0.5% | 170,900 |
| 2024/01/24 | 6,320 | 6,340 | 6,280 | 6,320 | +30 | +0.5% | 78,400 |
| 2024/01/23 | 6,390 | 6,480 | 6,290 | 6,290 | -60 | -0.9% | 120,200 |
| 2024/01/22 | 6,330 | 6,350 | 6,300 | 6,350 | +80 | +1.3% | 73,500 |
| 2024/01/19 | 6,280 | 6,320 | 6,230 | 6,270 | ±0 | ±0% | 49,900 |
| 2024/01/18 | 6,230 | 6,290 | 6,210 | 6,270 | +40 | +0.6% | 34,000 |
| 2024/01/17 | 6,370 | 6,410 | 6,230 | 6,230 | -110 | -1.7% | 54,800 |
| 2024/01/16 | 6,490 | 6,490 | 6,330 | 6,340 | -100 | -1.6% | 52,700 |
| 2024/01/15 | 6,410 | 6,440 | 6,360 | 6,440 | +30 | +0.5% | 36,900 |
| 2024/01/12 | 6,440 | 6,460 | 6,360 | 6,410 | +30 | +0.5% | 34,700 |
| 2024/01/11 | 6,450 | 6,450 | 6,320 | 6,380 | -20 | -0.3% | 49,000 |
| 2024/01/10 | 6,330 | 6,410 | 6,280 | 6,400 | +80 | +1.3% | 47,600 |
| 2024/01/09 | 6,280 | 6,390 | 6,280 | 6,320 | +70 | +1.1% | 71,400 |
| 2024/01/05 | 6,370 | 6,370 | 6,240 | 6,250 | -110 | -1.7% | 39,200 |
| 2024/01/04 | 6,220 | 6,360 | 6,140 | 6,360 | +40 | +0.6% | 44,100 |
| 2023/12/29 | 6,360 | 6,360 | 6,240 | 6,320 | +30 | +0.5% | 39,600 |
| 2023/12/28 | 6,160 | 6,300 | 6,120 | 6,290 | +20 | +0.3% | 32,800 |
| 2023/12/27 | 6,140 | 6,280 | 6,120 | 6,270 | +150 | +2.5% | 90,400 |
| 2023/12/26 | 6,110 | 6,130 | 6,080 | 6,120 | +10 | +0.2% | 44,000 |
| 2023/12/25 | 6,190 | 6,190 | 6,110 | 6,110 | -30 | -0.5% | 30,700 |
| 2023/12/22 | 6,130 | 6,190 | 6,130 | 6,140 | +10 | +0.2% | 40,600 |
| 2023/12/21 | 6,130 | 6,160 | 6,110 | 6,130 | -50 | -0.8% | 23,600 |
| 2023/12/20 | 6,140 | 6,200 | 6,130 | 6,180 | +60 | +1% | 37,100 |
| 2023/12/19 | 6,060 | 6,130 | 6,000 | 6,120 | +80 | +1.3% | 54,700 |
| 2023/12/18 | 6,150 | 6,150 | 5,990 | 6,040 | -160 | -2.6% | 66,700 |
| 2023/12/15 | 6,140 | 6,210 | 6,130 | 6,200 | +60 | +1% | 54,800 |
| 2023/12/14 | 6,230 | 6,230 | 6,110 | 6,140 | -40 | -0.6% | 44,800 |
| 2023/12/13 | 6,180 | 6,190 | 6,140 | 6,180 | +30 | +0.5% | 33,900 |
| 2023/12/12 | 6,160 | 6,190 | 6,140 | 6,150 | +10 | +0.2% | 32,200 |
| 2023/12/11 | 6,150 | 6,200 | 6,100 | 6,140 | +50 | +0.8% | 48,200 |
| 2023/12/08 | 6,190 | 6,210 | 6,050 | 6,090 | -200 | -3.2% | 75,600 |
| 2023/12/07 | 6,420 | 6,420 | 6,270 | 6,290 | -170 | -2.6% | 48,200 |
| 2023/12/06 | 6,360 | 6,470 | 6,360 | 6,460 | +120 | +1.9% | 44,000 |
| 2023/12/05 | 6,410 | 6,440 | 6,340 | 6,340 | -110 | -1.7% | 53,000 |
| 2023/12/04 | 6,450 | 6,510 | 6,430 | 6,450 | ±0 | ±0% | 30,600 |
| 2023/12/01 | 6,540 | 6,540 | 6,440 | 6,450 | -110 | -1.7% | 54,300 |
| 2023/11/30 | 6,530 | 6,600 | 6,530 | 6,560 | +10 | +0.2% | 41,200 |
| 2023/11/29 | 6,500 | 6,560 | 6,500 | 6,550 | ±0 | ±0% | 28,100 |
| 2023/11/28 | 6,530 | 6,560 | 6,470 | 6,550 | +10 | +0.2% | 28,300 |
| 2023/11/27 | 6,550 | 6,560 | 6,460 | 6,540 | ±0 | ±0% | 58,500 |
| 2023/11/24 | 6,590 | 6,630 | 6,530 | 6,540 | +10 | +0.2% | 37,000 |
| 2023/11/22 | 6,560 | 6,610 | 6,510 | 6,530 | -70 | -1.1% | 36,000 |
| 2023/11/21 | 6,560 | 6,610 | 6,540 | 6,600 | +40 | +0.6% | 34,400 |
| 2023/11/20 | 6,610 | 6,700 | 6,550 | 6,560 | -100 | -1.5% | 40,000 |
| 2023/11/17 | 6,640 | 6,680 | 6,570 | 6,660 | ±0 | ±0% | 36,100 |
| 2023/11/16 | 6,710 | 6,710 | 6,550 | 6,660 | -30 | -0.4% | 37,300 |
201～
250
件表示中 / 6839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 | 768,000円 | +2.2% | +1.0% | 2.60% | 16.34倍 | 2.67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 |
| メガチップス | 563,000円 | -10.3% | +15.7% | 2.13% | 19.62倍 | 0.77倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 芝浦メカ | 831,000円 | +11.2% | +4.2% | 2.92% | 11.98倍 | 2.69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 |
| 山洋電 | 827,000円 | -14.9% | -52.7% | 1.81% | 21.00倍 | 0.92倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| キヤノン電 | 249,700円 | +0.7% | +1.5% | 2.80% | 16.58倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
