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 |
|---|---|---|---|---|---|---|---|
| 2026/01/08 | 6,140 | 6,160 | 6,100 | 6,140 | ±0 | ±0% | 17,900 |
| 2026/01/07 | 6,130 | 6,230 | 6,090 | 6,140 | +10 | +0.2% | 30,700 |
| 2026/01/06 | 6,090 | 6,160 | 6,090 | 6,130 | +90 | +1.5% | 25,300 |
| 2026/01/05 | 6,080 | 6,170 | 6,020 | 6,040 | -60 | -1% | 30,300 |
| 2025/12/30 | 6,200 | 6,200 | 6,100 | 6,100 | -80 | -1.3% | 20,000 |
| 2025/12/29 | 6,130 | 6,190 | 6,120 | 6,180 | -30 | -0.5% | 33,500 |
| 2025/12/26 | 6,230 | 6,270 | 6,170 | 6,210 | -10 | -0.2% | 29,400 |
| 2025/12/25 | 6,130 | 6,270 | 6,130 | 6,220 | +90 | +1.5% | 38,700 |
| 2025/12/24 | 6,190 | 6,210 | 6,120 | 6,130 | -60 | -1% | 33,700 |
| 2025/12/23 | 6,200 | 6,340 | 6,170 | 6,190 | -10 | -0.2% | 35,400 |
| 2025/12/22 | 6,100 | 6,250 | 6,050 | 6,200 | +110 | +1.8% | 44,700 |
| 2025/12/19 | 6,060 | 6,100 | 6,060 | 6,090 | +20 | +0.3% | 21,200 |
| 2025/12/18 | 6,030 | 6,110 | 5,960 | 6,070 | +80 | +1.3% | 20,700 |
| 2025/12/17 | 6,060 | 6,060 | 5,990 | 5,990 | -70 | -1.2% | 21,500 |
| 2025/12/16 | 6,030 | 6,070 | 5,990 | 6,060 | -10 | -0.2% | 23,100 |
| 2025/12/15 | 6,060 | 6,080 | 6,020 | 6,070 | +10 | +0.2% | 24,100 |
| 2025/12/12 | 6,130 | 6,130 | 6,060 | 6,060 | +10 | +0.2% | 25,400 |
| 2025/12/11 | 6,200 | 6,200 | 6,050 | 6,050 | -120 | -1.9% | 24,000 |
| 2025/12/10 | 6,130 | 6,190 | 6,090 | 6,170 | +90 | +1.5% | 30,500 |
| 2025/12/09 | 6,130 | 6,140 | 6,060 | 6,080 | -80 | -1.3% | 15,200 |
| 2025/12/08 | 6,130 | 6,180 | 6,110 | 6,160 | +80 | +1.3% | 24,400 |
| 2025/12/05 | 6,080 | 6,090 | 6,040 | 6,080 | -20 | -0.3% | 14,300 |
| 2025/12/04 | 5,970 | 6,130 | 5,970 | 6,100 | +130 | +2.2% | 32,300 |
| 2025/12/03 | 5,920 | 6,020 | 5,920 | 5,970 | +20 | +0.3% | 50,700 |
| 2025/12/02 | 6,010 | 6,030 | 5,940 | 5,950 | -90 | -1.5% | 37,200 |
| 2025/12/01 | 5,980 | 6,120 | 5,980 | 6,040 | +80 | +1.3% | 39,000 |
| 2025/11/28 | 5,910 | 5,970 | 5,900 | 5,960 | +60 | +1% | 26,200 |
| 2025/11/27 | 5,870 | 5,910 | 5,870 | 5,900 | +80 | +1.4% | 25,000 |
| 2025/11/26 | 5,910 | 5,910 | 5,820 | 5,820 | -40 | -0.7% | 24,100 |
| 2025/11/25 | 5,900 | 5,940 | 5,810 | 5,860 | +10 | +0.2% | 50,600 |
| 2025/11/21 | 5,660 | 5,850 | 5,660 | 5,850 | +140 | +2.5% | 50,500 |
| 2025/11/20 | 5,720 | 5,740 | 5,680 | 5,710 | +90 | +1.6% | 21,600 |
| 2025/11/19 | 5,610 | 5,670 | 5,580 | 5,620 | +20 | +0.4% | 26,200 |
| 2025/11/18 | 5,720 | 5,750 | 5,590 | 5,600 | -140 | -2.4% | 35,300 |
| 2025/11/17 | 5,780 | 5,790 | 5,730 | 5,740 | -20 | -0.3% | 25,400 |
| 2025/11/14 | 5,800 | 5,830 | 5,730 | 5,760 | -40 | -0.7% | 17,800 |
| 2025/11/13 | 5,820 | 5,830 | 5,780 | 5,800 | -10 | -0.2% | 16,800 |
| 2025/11/12 | 5,750 | 5,820 | 5,750 | 5,810 | +60 | +1% | 20,100 |
| 2025/11/11 | 5,750 | 5,770 | 5,720 | 5,750 | ±0 | ±0% | 18,700 |
| 2025/11/10 | 5,750 | 5,790 | 5,700 | 5,750 | +60 | +1.1% | 22,800 |
| 2025/11/07 | 5,680 | 5,720 | 5,640 | 5,690 | -30 | -0.5% | 35,400 |
| 2025/11/06 | 5,700 | 5,780 | 5,670 | 5,720 | +20 | +0.4% | 37,000 |
| 2025/11/05 | 5,920 | 5,920 | 5,680 | 5,700 | -240 | -4% | 49,600 |
| 2025/11/04 | 5,950 | 5,980 | 5,930 | 5,940 | +10 | +0.2% | 30,300 |
| 2025/10/31 | 5,880 | 5,960 | 5,810 | 5,930 | +50 | +0.9% | 42,000 |
| 2025/10/30 | 5,790 | 5,900 | 5,770 | 5,880 | +90 | +1.6% | 39,400 |
| 2025/10/29 | 5,890 | 5,900 | 5,760 | 5,790 | -110 | -1.9% | 57,300 |
| 2025/10/28 | 6,070 | 6,070 | 5,890 | 5,900 | -200 | -3.3% | 39,100 |
| 2025/10/27 | 6,070 | 6,120 | 6,060 | 6,100 | +50 | +0.8% | 24,800 |
| 2025/10/24 | 6,010 | 6,070 | 6,010 | 6,050 | +30 | +0.5% | 19,100 |
1～
50
件表示中 / 7112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 | 612,000円 | +5.5% | -5.0% | 3.27% | 14.18倍 | 2.03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 |
| 日信号 | 133,500円 | +1.1% | +0.1% | 3.22% | 11.10倍 | 0.79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 |
| エンプラス | 862,000円 | +7.7% | +1.0% | 1.04% | 18.65倍 | 1.33倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 日アビオ | 478,500円 | +24.2% | +43.9% | 0.21% | 25.63倍 | 5.39倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| パワーエックス | 228,000円 | +207.0% | - | 0.00% | - | 116.56倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
