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 |
|---|---|---|---|---|---|---|---|
| 2023/04/27 | 8,990 | 9,160 | 8,880 | 8,940 | -60 | -0.7% | 56,000 |
| 2023/04/26 | 9,160 | 9,190 | 8,970 | 9,000 | -330 | -3.5% | 56,100 |
| 2023/04/25 | 9,490 | 9,650 | 9,280 | 9,330 | -70 | -0.7% | 56,200 |
| 2023/04/24 | 9,410 | 9,550 | 9,350 | 9,400 | -30 | -0.3% | 76,400 |
| 2023/04/21 | 9,130 | 9,490 | 9,070 | 9,430 | +300 | +3.3% | 65,600 |
| 2023/04/20 | 9,090 | 9,230 | 9,090 | 9,130 | -10 | -0.1% | 47,400 |
| 2023/04/19 | 9,400 | 9,450 | 9,050 | 9,140 | -410 | -4.3% | 93,700 |
| 2023/04/18 | 9,650 | 9,870 | 9,380 | 9,550 | +650 | +7.3% | 228,400 |
| 2023/04/17 | 8,910 | 9,020 | 8,870 | 8,900 | +20 | +0.2% | 86,200 |
| 2023/04/14 | 8,900 | 8,960 | 8,870 | 8,880 | +80 | +0.9% | 34,900 |
| 2023/04/13 | 8,800 | 8,830 | 8,750 | 8,800 | +80 | +0.9% | 29,300 |
| 2023/04/12 | 8,690 | 8,780 | 8,600 | 8,720 | +70 | +0.8% | 34,700 |
| 2023/04/11 | 8,760 | 8,790 | 8,620 | 8,650 | -30 | -0.3% | 28,800 |
| 2023/04/10 | 8,720 | 8,730 | 8,570 | 8,680 | +50 | +0.6% | 47,900 |
| 2023/04/07 | 8,500 | 8,680 | 8,500 | 8,630 | +150 | +1.8% | 34,100 |
| 2023/04/06 | 8,460 | 8,580 | 8,450 | 8,480 | -100 | -1.2% | 43,100 |
| 2023/04/05 | 8,680 | 8,740 | 8,550 | 8,580 | -180 | -2.1% | 44,800 |
| 2023/04/04 | 8,620 | 8,780 | 8,600 | 8,760 | +150 | +1.7% | 37,100 |
| 2023/04/03 | 8,750 | 8,790 | 8,590 | 8,610 | -30 | -0.3% | 30,900 |
| 2023/03/31 | 8,670 | 8,710 | 8,570 | 8,640 | +110 | +1.3% | 34,700 |
| 2023/03/30 | 8,660 | 8,740 | 8,480 | 8,530 | -100 | -1.2% | 40,300 |
| 2023/03/29 | 8,390 | 8,650 | 8,360 | 8,630 | +270 | +3.2% | 42,600 |
| 2023/03/28 | 8,450 | 8,460 | 8,340 | 8,360 | -50 | -0.6% | 19,300 |
| 2023/03/27 | 8,430 | 8,450 | 8,320 | 8,410 | +30 | +0.4% | 28,700 |
| 2023/03/24 | 8,160 | 8,390 | 8,140 | 8,380 | +200 | +2.4% | 40,800 |
| 2023/03/23 | 8,090 | 8,200 | 8,040 | 8,180 | ±0 | ±0% | 21,900 |
| 2023/03/22 | 8,210 | 8,260 | 8,140 | 8,180 | +120 | +1.5% | 22,100 |
| 2023/03/20 | 8,210 | 8,240 | 8,060 | 8,060 | -150 | -1.8% | 21,900 |
| 2023/03/17 | 8,190 | 8,300 | 8,150 | 8,210 | +110 | +1.4% | 20,500 |
| 2023/03/16 | 8,000 | 8,140 | 8,000 | 8,100 | -80 | -1% | 22,900 |
| 2023/03/15 | 8,000 | 8,280 | 8,000 | 8,180 | +180 | +2.3% | 30,900 |
| 2023/03/14 | 8,150 | 8,210 | 7,970 | 8,000 | -280 | -3.4% | 36,800 |
| 2023/03/13 | 8,220 | 8,300 | 8,160 | 8,280 | -20 | -0.2% | 36,200 |
| 2023/03/10 | 8,130 | 8,350 | 8,130 | 8,300 | +20 | +0.2% | 34,500 |
| 2023/03/09 | 8,300 | 8,330 | 8,210 | 8,280 | +70 | +0.9% | 20,600 |
| 2023/03/08 | 8,070 | 8,260 | 8,070 | 8,210 | +80 | +1% | 28,800 |
| 2023/03/07 | 8,100 | 8,170 | 8,030 | 8,130 | +30 | +0.4% | 24,400 |
| 2023/03/06 | 8,180 | 8,210 | 8,050 | 8,100 | +20 | +0.2% | 24,600 |
| 2023/03/03 | 8,060 | 8,150 | 8,050 | 8,080 | +50 | +0.6% | 26,000 |
| 2023/03/02 | 8,190 | 8,190 | 8,000 | 8,030 | -130 | -1.6% | 25,700 |
| 2023/03/01 | 7,970 | 8,160 | 7,920 | 8,160 | +180 | +2.3% | 28,500 |
| 2023/02/28 | 7,920 | 8,010 | 7,850 | 7,980 | +210 | +2.7% | 53,200 |
| 2023/02/27 | 7,750 | 7,780 | 7,660 | 7,770 | ±0 | ±0% | 17,300 |
| 2023/02/24 | 7,690 | 7,790 | 7,620 | 7,770 | +80 | +1% | 20,800 |
| 2023/02/22 | 7,740 | 7,770 | 7,660 | 7,690 | -160 | -2% | 30,900 |
| 2023/02/21 | 7,950 | 7,950 | 7,830 | 7,850 | -80 | -1% | 11,700 |
| 2023/02/20 | 7,990 | 8,000 | 7,830 | 7,930 | -40 | -0.5% | 26,200 |
| 2023/02/17 | 7,900 | 8,000 | 7,900 | 7,970 | ±0 | ±0% | 22,200 |
| 2023/02/16 | 7,880 | 8,040 | 7,880 | 7,970 | +170 | +2.2% | 50,800 |
| 2023/02/15 | 7,680 | 7,820 | 7,590 | 7,800 | +140 | +1.8% | 29,500 |
351～
400
件表示中 / 6803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 | 828,000円 | +2.2% | +1.0% | 2.42% | 17.62倍 | 2.88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 |
| 日東工 | 301,000円 | +12.0% | -0.5% | 4.25% | 11.77倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 象 印 | 162,700円 | +4.2% | -12.3% | 2.09% | 21.35倍 | 1.20倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 芝浦メカ | 823,000円 | +8.1% | +0.8% | 2.86% | 12.25倍 | 2.78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 |
| フェローテック | 241,400円 | +5.7% | -2.0% | 4.14% | 7.09倍 | 0.55倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
