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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 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 |
| 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 |
101～
150
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% | 14.44倍 | 2.59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% | 17.07倍 | 2.95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 | 2.55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
