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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 6,080 | 6,330 | 6,070 | 6,330 | +250 | +4.1% | 107,200 |
| 2024/04/26 | 6,010 | 6,120 | 5,990 | 6,080 | +80 | +1.3% | 45,600 |
| 2024/04/25 | 6,160 | 6,170 | 5,980 | 6,000 | -180 | -2.9% | 110,700 |
| 2024/04/24 | 6,270 | 6,290 | 6,170 | 6,180 | -50 | -0.8% | 60,600 |
| 2024/04/23 | 6,380 | 6,390 | 6,180 | 6,230 | -150 | -2.4% | 72,200 |
| 2024/04/22 | 6,220 | 6,380 | 6,220 | 6,380 | +110 | +1.8% | 72,400 |
| 2024/04/19 | 6,380 | 6,450 | 6,230 | 6,270 | -160 | -2.5% | 79,100 |
| 2024/04/18 | 6,120 | 6,520 | 6,120 | 6,430 | +280 | +4.6% | 127,000 |
| 2024/04/17 | 6,390 | 6,400 | 6,130 | 6,150 | -280 | -4.4% | 169,800 |
| 2024/04/16 | 6,220 | 6,460 | 6,130 | 6,430 | -640 | -9.1% | 320,700 |
| 2024/04/15 | 7,080 | 7,250 | 6,990 | 7,070 | -30 | -0.4% | 154,200 |
| 2024/04/12 | 7,150 | 7,250 | 7,080 | 7,100 | -50 | -0.7% | 61,800 |
| 2024/04/11 | 7,160 | 7,200 | 7,070 | 7,150 | -70 | -1% | 57,800 |
| 2024/04/10 | 7,060 | 7,250 | 7,060 | 7,220 | +160 | +2.3% | 77,200 |
| 2024/04/09 | 6,990 | 7,090 | 6,990 | 7,060 | +60 | +0.9% | 53,000 |
| 2024/04/08 | 7,150 | 7,170 | 6,980 | 7,000 | -130 | -1.8% | 56,600 |
| 2024/04/05 | 7,180 | 7,260 | 7,080 | 7,130 | -120 | -1.7% | 71,200 |
| 2024/04/04 | 7,140 | 7,270 | 7,130 | 7,250 | +130 | +1.8% | 59,200 |
| 2024/04/03 | 7,060 | 7,200 | 7,030 | 7,120 | +20 | +0.3% | 68,600 |
| 2024/04/02 | 7,250 | 7,250 | 7,040 | 7,100 | -130 | -1.8% | 64,800 |
| 2024/04/01 | 7,260 | 7,260 | 7,190 | 7,230 | -10 | -0.1% | 50,800 |
| 2024/03/29 | 7,150 | 7,270 | 7,130 | 7,240 | +80 | +1.1% | 45,200 |
| 2024/03/28 | 7,140 | 7,190 | 7,110 | 7,160 | +70 | +1% | 60,800 |
| 2024/03/27 | 7,130 | 7,150 | 7,070 | 7,090 | +10 | +0.1% | 52,600 |
| 2024/03/26 | 6,970 | 7,080 | 6,960 | 7,080 | +80 | +1.1% | 35,000 |
| 2024/03/25 | 7,040 | 7,050 | 6,970 | 7,000 | -40 | -0.6% | 35,800 |
| 2024/03/22 | 6,980 | 7,050 | 6,970 | 7,040 | +40 | +0.6% | 50,000 |
| 2024/03/21 | 7,080 | 7,110 | 7,000 | 7,000 | -10 | -0.1% | 58,400 |
| 2024/03/19 | 6,990 | 7,030 | 6,950 | 7,010 | +10 | +0.1% | 54,700 |
| 2024/03/18 | 6,780 | 7,030 | 6,760 | 7,000 | +320 | +4.8% | 95,500 |
| 2024/03/15 | 6,990 | 6,990 | 6,680 | 6,680 | -260 | -3.7% | 59,700 |
| 2024/03/14 | 6,970 | 7,040 | 6,860 | 6,940 | -30 | -0.4% | 65,200 |
| 2024/03/13 | 6,910 | 7,030 | 6,880 | 6,970 | +120 | +1.8% | 75,100 |
| 2024/03/12 | 6,690 | 6,850 | 6,590 | 6,850 | +160 | +2.4% | 62,000 |
| 2024/03/11 | 6,800 | 6,820 | 6,640 | 6,690 | -150 | -2.2% | 46,600 |
| 2024/03/08 | 6,760 | 6,900 | 6,750 | 6,840 | +70 | +1% | 43,100 |
| 2024/03/07 | 6,890 | 6,920 | 6,750 | 6,770 | -90 | -1.3% | 38,100 |
| 2024/03/06 | 6,730 | 6,890 | 6,700 | 6,860 | +120 | +1.8% | 60,700 |
| 2024/03/05 | 6,680 | 6,750 | 6,630 | 6,740 | +40 | +0.6% | 35,100 |
| 2024/03/04 | 6,730 | 6,780 | 6,680 | 6,700 | -40 | -0.6% | 54,500 |
| 2024/03/01 | 6,730 | 6,800 | 6,730 | 6,740 | -10 | -0.1% | 36,000 |
| 2024/02/29 | 6,730 | 6,770 | 6,620 | 6,750 | +70 | +1% | 66,300 |
| 2024/02/28 | 6,790 | 6,830 | 6,680 | 6,680 | -110 | -1.6% | 36,600 |
| 2024/02/27 | 6,700 | 6,840 | 6,700 | 6,790 | +90 | +1.3% | 49,200 |
| 2024/02/26 | 6,760 | 6,820 | 6,700 | 6,700 | -10 | -0.1% | 46,900 |
| 2024/02/22 | 6,850 | 6,850 | 6,700 | 6,710 | -60 | -0.9% | 42,200 |
| 2024/02/21 | 6,820 | 6,850 | 6,730 | 6,770 | -130 | -1.9% | 52,800 |
| 2024/02/20 | 6,850 | 6,920 | 6,830 | 6,900 | +80 | +1.2% | 56,600 |
| 2024/02/19 | 6,630 | 6,820 | 6,630 | 6,820 | +190 | +2.9% | 58,300 |
| 2024/02/16 | 6,600 | 6,660 | 6,560 | 6,630 | +100 | +1.5% | 47,800 |
301～
350
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 | 552,000円 | +5.5% | -5.0% | 3.62% | 12.80倍 | 1.84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 | 295,100円 | +3.9% | +2.7% | 4.24% | 14.92倍 | 1.27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 | 385,000円 | +7.6% | -3.1% | 3.90% | 9.32倍 | 0.84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 | 314,500円 | +1.1% | +11.0% | 3.66% | 11.10倍 | 1.21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 | 108,500円 | +1.1% | +0.1% | 3.96% | 9.02倍 | 0.66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
