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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 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 |
| 2023/11/15 | 6,630 | 6,690 | 6,550 | 6,690 | +130 | +2% | 44,700 |
| 2023/11/14 | 6,510 | 6,580 | 6,500 | 6,560 | +80 | +1.2% | 25,400 |
| 2023/11/13 | 6,570 | 6,570 | 6,460 | 6,480 | -90 | -1.4% | 22,400 |
| 2023/11/10 | 6,540 | 6,590 | 6,460 | 6,570 | -30 | -0.5% | 36,800 |
| 2023/11/09 | 6,470 | 6,600 | 6,470 | 6,600 | +130 | +2% | 37,300 |
| 2023/11/08 | 6,560 | 6,590 | 6,450 | 6,470 | -100 | -1.5% | 51,000 |
| 2023/11/07 | 6,660 | 6,660 | 6,550 | 6,570 | -100 | -1.5% | 39,800 |
| 2023/11/06 | 6,660 | 6,690 | 6,590 | 6,670 | +100 | +1.5% | 63,900 |
301～
350
件表示中 / 6931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 | 614,000円 | +11.5% | +5.4% | 3.26% | 12.90倍 | 2.09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 |
| キヤノン電 | 211,900円 | +4.3% | +6.3% | 3.30% | 11.11倍 | 0.71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 | 619,000円 | +18.4% | +18.0% | 4.49% | 7.81倍 | 2.00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 |
| メガチップス | 410,500円 | -22.3% | -27.7% | 3.41% | 14.02倍 | 0.55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 |
| ＥＩＺＯ | 190,900円 | +0.7% | -24.1% | 5.50% | 23.11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
