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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 7,710 | 7,830 | 7,670 | 7,770 | +60 | +0.8% | 56,300 |
| 2023/08/31 | 7,690 | 7,730 | 7,640 | 7,710 | +20 | +0.3% | 30,000 |
| 2023/08/30 | 7,670 | 7,720 | 7,620 | 7,690 | +70 | +0.9% | 27,600 |
| 2023/08/29 | 7,640 | 7,640 | 7,610 | 7,620 | -30 | -0.4% | 26,200 |
| 2023/08/28 | 7,580 | 7,670 | 7,580 | 7,650 | +80 | +1.1% | 23,900 |
| 2023/08/25 | 7,550 | 7,630 | 7,520 | 7,570 | -60 | -0.8% | 29,500 |
| 2023/08/24 | 7,650 | 7,650 | 7,610 | 7,630 | -20 | -0.3% | 31,100 |
| 2023/08/23 | 7,560 | 7,660 | 7,560 | 7,650 | +70 | +0.9% | 24,300 |
| 2023/08/22 | 7,640 | 7,650 | 7,530 | 7,580 | +40 | +0.5% | 28,800 |
| 2023/08/21 | 7,650 | 7,650 | 7,540 | 7,540 | -80 | -1% | 27,400 |
| 2023/08/18 | 7,520 | 7,640 | 7,470 | 7,620 | -10 | -0.1% | 47,900 |
| 2023/08/17 | 7,680 | 7,740 | 7,590 | 7,630 | -120 | -1.5% | 31,100 |
| 2023/08/16 | 7,710 | 7,780 | 7,660 | 7,750 | ±0 | ±0% | 33,800 |
| 2023/08/15 | 7,840 | 7,840 | 7,750 | 7,750 | -60 | -0.8% | 37,900 |
| 2023/08/14 | 7,980 | 7,980 | 7,780 | 7,810 | -100 | -1.3% | 67,300 |
| 2023/08/10 | 7,870 | 7,910 | 7,780 | 7,910 | ±0 | ±0% | 56,200 |
| 2023/08/09 | 7,840 | 7,950 | 7,780 | 7,910 | +70 | +0.9% | 34,300 |
| 2023/08/08 | 7,920 | 7,970 | 7,800 | 7,840 | -80 | -1% | 31,700 |
| 2023/08/07 | 7,750 | 7,930 | 7,720 | 7,920 | +110 | +1.4% | 43,300 |
| 2023/08/04 | 7,880 | 7,920 | 7,780 | 7,810 | -130 | -1.6% | 78,800 |
| 2023/08/03 | 8,000 | 8,030 | 7,930 | 7,940 | -140 | -1.7% | 74,200 |
| 2023/08/02 | 8,000 | 8,130 | 7,990 | 8,080 | -10 | -0.1% | 67,400 |
| 2023/08/01 | 8,100 | 8,100 | 8,000 | 8,090 | -30 | -0.4% | 47,900 |
| 2023/07/31 | 8,120 | 8,130 | 8,030 | 8,120 | +20 | +0.2% | 66,700 |
| 2023/07/28 | 8,080 | 8,100 | 7,940 | 8,100 | -20 | -0.2% | 186,500 |
| 2023/07/27 | 8,160 | 8,160 | 8,020 | 8,120 | -80 | -1% | 72,800 |
| 2023/07/26 | 8,170 | 8,260 | 8,150 | 8,200 | +90 | +1.1% | 94,500 |
| 2023/07/25 | 8,020 | 8,120 | 7,970 | 8,110 | +60 | +0.7% | 91,400 |
| 2023/07/24 | 8,110 | 8,120 | 8,000 | 8,050 | +20 | +0.2% | 61,100 |
| 2023/07/21 | 8,020 | 8,100 | 7,940 | 8,030 | -100 | -1.2% | 138,200 |
| 2023/07/20 | 8,460 | 8,530 | 8,100 | 8,130 | -320 | -3.8% | 225,300 |
| 2023/07/19 | 8,580 | 8,590 | 8,240 | 8,450 | -580 | -6.4% | 431,900 |
| 2023/07/18 | 8,940 | 9,070 | 8,900 | 9,030 | +160 | +1.8% | 138,900 |
| 2023/07/14 | 8,850 | 8,920 | 8,750 | 8,870 | +220 | +2.5% | 52,800 |
| 2023/07/13 | 8,690 | 8,740 | 8,460 | 8,650 | +30 | +0.3% | 41,700 |
| 2023/07/12 | 8,990 | 8,990 | 8,620 | 8,620 | -340 | -3.8% | 53,100 |
| 2023/07/11 | 9,000 | 9,100 | 8,940 | 8,960 | +80 | +0.9% | 39,500 |
| 2023/07/10 | 8,920 | 8,980 | 8,840 | 8,880 | -40 | -0.4% | 50,200 |
| 2023/07/07 | 8,960 | 9,070 | 8,900 | 8,920 | -110 | -1.2% | 33,400 |
| 2023/07/06 | 9,100 | 9,190 | 8,990 | 9,030 | -90 | -1% | 48,000 |
| 2023/07/05 | 9,360 | 9,360 | 9,120 | 9,120 | -330 | -3.5% | 44,700 |
| 2023/07/04 | 9,550 | 9,550 | 9,420 | 9,450 | -100 | -1% | 25,900 |
| 2023/07/03 | 9,400 | 9,660 | 9,400 | 9,550 | +210 | +2.2% | 50,800 |
| 2023/06/30 | 9,240 | 9,340 | 9,140 | 9,340 | +10 | +0.1% | 58,800 |
| 2023/06/29 | 9,340 | 9,370 | 9,240 | 9,330 | -70 | -0.7% | 44,600 |
| 2023/06/28 | 9,300 | 9,400 | 9,080 | 9,400 | +210 | +2.3% | 50,200 |
| 2023/06/27 | 8,870 | 9,240 | 8,840 | 9,190 | +290 | +3.3% | 64,000 |
| 2023/06/26 | 8,830 | 9,000 | 8,740 | 8,900 | +40 | +0.5% | 30,800 |
| 2023/06/23 | 8,990 | 9,040 | 8,820 | 8,860 | -80 | -0.9% | 33,000 |
| 2023/06/22 | 8,940 | 9,020 | 8,890 | 8,940 | -30 | -0.3% | 33,300 |
301～
350
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
