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 |
|---|---|---|---|---|---|---|---|
| 2023/12/01 | 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 |
| 2023/11/02 | 6,620 | 6,630 | 6,550 | 6,570 | +50 | +0.8% | 37,700 |
| 2023/11/01 | 6,600 | 6,670 | 6,510 | 6,520 | ±0 | ±0% | 45,100 |
| 2023/10/31 | 6,420 | 6,540 | 6,410 | 6,520 | +80 | +1.2% | 42,600 |
| 2023/10/30 | 6,360 | 6,460 | 6,360 | 6,440 | -10 | -0.2% | 28,000 |
| 2023/10/27 | 6,400 | 6,470 | 6,400 | 6,450 | +100 | +1.6% | 39,300 |
| 2023/10/26 | 6,360 | 6,430 | 6,300 | 6,350 | -90 | -1.4% | 48,500 |
| 2023/10/25 | 6,470 | 6,560 | 6,410 | 6,440 | -30 | -0.5% | 61,900 |
| 2023/10/24 | 6,480 | 6,530 | 6,340 | 6,470 | -30 | -0.5% | 63,400 |
| 2023/10/23 | 6,740 | 6,740 | 6,440 | 6,500 | -240 | -3.6% | 78,000 |
| 2023/10/20 | 6,770 | 6,810 | 6,630 | 6,740 | -30 | -0.4% | 63,200 |
| 2023/10/19 | 6,800 | 6,830 | 6,710 | 6,770 | -70 | -1% | 90,900 |
| 2023/10/18 | 6,670 | 6,850 | 6,640 | 6,840 | +230 | +3.5% | 117,600 |
| 2023/10/17 | 6,630 | 6,840 | 6,580 | 6,610 | -430 | -6.1% | 197,500 |
| 2023/10/16 | 7,110 | 7,130 | 6,970 | 7,040 | -50 | -0.7% | 94,400 |
| 2023/10/13 | 7,280 | 7,330 | 7,060 | 7,090 | -250 | -3.4% | 56,900 |
| 2023/10/12 | 7,110 | 7,340 | 7,080 | 7,340 | +230 | +3.2% | 53,400 |
| 2023/10/11 | 7,220 | 7,230 | 7,100 | 7,110 | -110 | -1.5% | 19,700 |
| 2023/10/10 | 7,160 | 7,260 | 7,120 | 7,220 | +150 | +2.1% | 29,100 |
| 2023/10/06 | 7,100 | 7,140 | 7,060 | 7,070 | -30 | -0.4% | 25,300 |
| 2023/10/05 | 7,070 | 7,150 | 7,070 | 7,100 | +90 | +1.3% | 28,500 |
| 2023/10/04 | 7,000 | 7,070 | 6,960 | 7,010 | -70 | -1% | 45,400 |
| 2023/10/03 | 7,200 | 7,200 | 7,080 | 7,080 | -120 | -1.7% | 34,800 |
| 2023/10/02 | 7,240 | 7,360 | 7,200 | 7,200 | -30 | -0.4% | 49,000 |
| 2023/09/29 | 7,310 | 7,370 | 7,210 | 7,230 | -60 | -0.8% | 35,300 |
| 2023/09/28 | 7,310 | 7,350 | 7,200 | 7,290 | -40 | -0.5% | 38,300 |
| 2023/09/27 | 7,160 | 7,330 | 7,140 | 7,330 | +110 | +1.5% | 38,900 |
| 2023/09/26 | 7,260 | 7,280 | 7,200 | 7,220 | -70 | -1% | 32,700 |
| 2023/09/25 | 7,270 | 7,320 | 7,230 | 7,290 | +20 | +0.3% | 33,400 |
| 2023/09/22 | 7,220 | 7,320 | 7,210 | 7,270 | +20 | +0.3% | 30,300 |
| 2023/09/21 | 7,330 | 7,330 | 7,220 | 7,250 | -120 | -1.6% | 64,000 |
| 2023/09/20 | 7,400 | 7,450 | 7,370 | 7,370 | -50 | -0.7% | 44,500 |
401～
450
件表示中 / 7000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% | 12.79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 | 294,000円 | +3.9% | +2.7% | 4.25% | 14.86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 | 382,500円 | +7.6% | -3.1% | 3.92% | 9.26倍 | 0.83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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07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 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01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
