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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 5,790 | 5,790 | 5,650 | 5,690 | -80 | -1.4% | 58,000 |
| 2025/04/28 | 5,820 | 5,820 | 5,730 | 5,770 | +20 | +0.3% | 31,400 |
| 2025/04/25 | 5,700 | 5,790 | 5,690 | 5,750 | +50 | +0.9% | 31,800 |
| 2025/04/24 | 5,720 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 30,300 |
| 2025/04/23 | 5,720 | 5,790 | 5,700 | 5,720 | +60 | +1.1% | 37,300 |
| 2025/04/22 | 5,550 | 5,700 | 5,550 | 5,660 | +90 | +1.6% | 28,800 |
| 2025/04/21 | 5,710 | 5,730 | 5,550 | 5,570 | -180 | -3.1% | 65,100 |
| 2025/04/18 | 5,860 | 5,860 | 5,730 | 5,750 | -70 | -1.2% | 49,800 |
| 2025/04/17 | 5,760 | 5,830 | 5,760 | 5,820 | +70 | +1.2% | 44,500 |
| 2025/04/16 | 5,960 | 6,000 | 5,700 | 5,750 | -610 | -9.6% | 257,300 |
| 2025/04/15 | 6,360 | 6,420 | 6,290 | 6,360 | +100 | +1.6% | 81,900 |
| 2025/04/14 | 6,260 | 6,280 | 6,150 | 6,260 | +120 | +2% | 30,000 |
| 2025/04/11 | 6,150 | 6,160 | 5,980 | 6,140 | -210 | -3.3% | 36,800 |
| 2025/04/10 | 6,390 | 6,400 | 6,300 | 6,350 | +460 | +7.8% | 33,600 |
| 2025/04/09 | 5,960 | 6,000 | 5,790 | 5,890 | -170 | -2.8% | 37,000 |
| 2025/04/08 | 5,900 | 6,220 | 5,900 | 6,060 | +300 | +5.2% | 33,700 |
| 2025/04/07 | 5,800 | 5,950 | 5,720 | 5,760 | -590 | -9.3% | 72,200 |
| 2025/04/04 | 6,580 | 6,660 | 6,240 | 6,350 | -430 | -6.3% | 55,800 |
| 2025/04/03 | 6,890 | 6,890 | 6,710 | 6,780 | -260 | -3.7% | 44,800 |
| 2025/04/02 | 7,140 | 7,140 | 6,950 | 7,040 | +10 | +0.1% | 25,800 |
| 2025/04/01 | 7,080 | 7,160 | 7,030 | 7,030 | -20 | -0.3% | 19,300 |
| 2025/03/31 | 7,160 | 7,190 | 7,030 | 7,050 | -200 | -2.8% | 26,500 |
| 2025/03/28 | 7,250 | 7,420 | 7,210 | 7,250 | ±0 | ±0% | 36,800 |
| 2025/03/27 | 7,150 | 7,250 | 7,140 | 7,250 | +40 | +0.6% | 28,200 |
| 2025/03/26 | 7,250 | 7,260 | 7,180 | 7,210 | -60 | -0.8% | 25,500 |
| 2025/03/25 | 7,160 | 7,270 | 7,160 | 7,270 | +90 | +1.3% | 16,300 |
| 2025/03/24 | 7,200 | 7,220 | 7,160 | 7,180 | -60 | -0.8% | 11,000 |
| 2025/03/21 | 7,220 | 7,270 | 7,180 | 7,240 | -20 | -0.3% | 18,700 |
| 2025/03/19 | 7,260 | 7,310 | 7,200 | 7,260 | -10 | -0.1% | 17,400 |
| 2025/03/18 | 7,250 | 7,300 | 7,220 | 7,270 | +20 | +0.3% | 20,100 |
| 2025/03/17 | 7,260 | 7,310 | 7,230 | 7,250 | ±0 | ±0% | 18,700 |
| 2025/03/14 | 7,300 | 7,310 | 7,220 | 7,250 | +10 | +0.1% | 17,000 |
| 2025/03/13 | 7,320 | 7,350 | 7,180 | 7,240 | -30 | -0.4% | 20,800 |
| 2025/03/12 | 7,280 | 7,280 | 7,190 | 7,270 | -60 | -0.8% | 21,700 |
| 2025/03/11 | 7,300 | 7,360 | 7,180 | 7,330 | -20 | -0.3% | 20,200 |
| 2025/03/10 | 7,380 | 7,380 | 7,260 | 7,350 | -30 | -0.4% | 16,800 |
| 2025/03/07 | 7,430 | 7,490 | 7,350 | 7,380 | -50 | -0.7% | 22,200 |
| 2025/03/06 | 7,200 | 7,430 | 7,200 | 7,430 | +260 | +3.6% | 18,000 |
| 2025/03/05 | 7,050 | 7,190 | 7,040 | 7,170 | +140 | +2% | 15,500 |
| 2025/03/04 | 7,070 | 7,070 | 6,990 | 7,030 | -10 | -0.1% | 26,200 |
| 2025/03/03 | 7,110 | 7,150 | 7,020 | 7,040 | -90 | -1.3% | 18,300 |
| 2025/02/28 | 7,200 | 7,230 | 7,130 | 7,130 | -90 | -1.2% | 35,200 |
| 2025/02/27 | 7,150 | 7,220 | 7,140 | 7,220 | +70 | +1% | 24,900 |
| 2025/02/26 | 7,150 | 7,190 | 7,050 | 7,150 | -50 | -0.7% | 19,400 |
| 2025/02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +70 | +1% | 23,700 |
| 2025/02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +20 | +0.3% | 22,500 |
| 2025/02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -110 | -1.5% | 28,000 |
| 2025/02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +210 | +3% | 23,500 |
| 2025/02/18 | 7,000 | 7,100 | 6,960 | 7,010 | ±0 | ±0% | 21,300 |
| 2025/02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -150 | -2.1% | 16,900 |
1～
50
件表示中 / 6943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 | 568,000円 | +11.5% | +5.4% | 3.52% | 11.94倍 | 1.93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 |
| 古野電 | 252,500円 | +0.4% | -11.7% | 4.36% | 8.87倍 | 1.11倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ワコム | 54,800円 | -2.8% | +1.5% | 4.01% | 14.75倍 | 2.20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 |
| ＩＤＥＣ | 229,200円 | -8.0% | -54.9% | 5.67% | 47.59倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 267,600円 | +3.9% | +2.7% | 4.67% | 13.53倍 | 1.15倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
