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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/15 | 6,550 | 6,600 | 6,530 | 6,530 | +10 | +0.2% | 35,900 |
| 2024/02/14 | 6,520 | 6,560 | 6,470 | 6,520 | -80 | -1.2% | 53,800 |
| 2024/02/13 | 6,550 | 6,620 | 6,510 | 6,600 | +100 | +1.5% | 35,900 |
| 2024/02/09 | 6,550 | 6,590 | 6,480 | 6,500 | -40 | -0.6% | 32,700 |
| 2024/02/08 | 6,520 | 6,590 | 6,450 | 6,540 | ±0 | ±0% | 43,300 |
| 2024/02/07 | 6,650 | 6,650 | 6,490 | 6,540 | -80 | -1.2% | 71,300 |
| 2024/02/06 | 6,730 | 6,730 | 6,610 | 6,620 | -110 | -1.6% | 39,300 |
| 2024/02/05 | 6,810 | 6,850 | 6,730 | 6,730 | +20 | +0.3% | 53,300 |
| 2024/02/02 | 6,620 | 6,770 | 6,550 | 6,710 | +100 | +1.5% | 72,100 |
| 2024/02/01 | 6,530 | 6,620 | 6,510 | 6,610 | +20 | +0.3% | 67,100 |
| 2024/01/31 | 6,640 | 6,710 | 6,490 | 6,590 | -30 | -0.5% | 84,000 |
| 2024/01/30 | 6,720 | 6,770 | 6,570 | 6,620 | -60 | -0.9% | 130,700 |
| 2024/01/29 | 6,910 | 6,930 | 6,630 | 6,680 | -210 | -3% | 240,400 |
| 2024/01/26 | 6,750 | 7,040 | 6,590 | 6,890 | +540 | +8.5% | 632,200 |
| 2024/01/25 | 6,280 | 6,350 | 6,240 | 6,350 | +30 | +0.5% | 170,900 |
| 2024/01/24 | 6,320 | 6,340 | 6,280 | 6,320 | +30 | +0.5% | 78,400 |
| 2024/01/23 | 6,390 | 6,480 | 6,290 | 6,290 | -60 | -0.9% | 120,200 |
| 2024/01/22 | 6,330 | 6,350 | 6,300 | 6,350 | +80 | +1.3% | 73,500 |
| 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 |
51～
100
件表示中 / 6710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 | 702,000円 | +7.3% | +6.8% | 2.85% | 14.45倍 | 2.58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 |
| ワコム | 72,900円 | +1.0% | -13.7% | 2.74% | 17.08倍 | 2.94倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| サン電子 | 425,000円 | +22.3% | - | 0.35% | 190.58倍 | 2.54倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| キヤノン電 | 227,000円 | +0.7% | +1.5% | 2.64% | 15.07倍 | 0.82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 |
| ニチコン | 122,700円 | +1.9% | -3.6% | 2.77% | 10.11倍 | 0.76倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
