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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,150 | 6,180 | 6,110 | 6,140 | +10 | +0.2% | 22,300 |
| 2025/09/11 | 6,130 | 6,150 | 6,090 | 6,130 | +20 | +0.3% | 14,500 |
| 2025/09/10 | 6,070 | 6,110 | 6,070 | 6,110 | +50 | +0.8% | 23,900 |
| 2025/09/09 | 6,120 | 6,140 | 6,060 | 6,060 | -30 | -0.5% | 18,100 |
| 2025/09/08 | 6,090 | 6,140 | 6,060 | 6,090 | ±0 | ±0% | 14,600 |
| 2025/09/05 | 6,030 | 6,110 | 6,020 | 6,090 | +70 | +1.2% | 14,900 |
| 2025/09/04 | 6,030 | 6,070 | 6,020 | 6,020 | -40 | -0.7% | 23,000 |
| 2025/09/03 | 6,020 | 6,090 | 6,020 | 6,060 | +30 | +0.5% | 24,900 |
| 2025/09/02 | 6,130 | 6,130 | 6,030 | 6,030 | -20 | -0.3% | 17,600 |
| 2025/09/01 | 6,070 | 6,110 | 6,020 | 6,050 | -20 | -0.3% | 15,300 |
| 2025/08/29 | 6,040 | 6,110 | 6,020 | 6,070 | +10 | +0.2% | 25,100 |
| 2025/08/28 | 6,080 | 6,080 | 6,020 | 6,060 | -20 | -0.3% | 16,800 |
| 2025/08/27 | 6,060 | 6,090 | 6,050 | 6,080 | -30 | -0.5% | 16,700 |
| 2025/08/26 | 6,130 | 6,130 | 6,070 | 6,110 | -10 | -0.2% | 14,200 |
| 2025/08/25 | 6,020 | 6,170 | 6,020 | 6,120 | +50 | +0.8% | 17,500 |
| 2025/08/22 | 6,130 | 6,130 | 6,040 | 6,070 | -30 | -0.5% | 26,500 |
| 2025/08/21 | 6,160 | 6,160 | 6,040 | 6,100 | ±0 | ±0% | 28,000 |
| 2025/08/20 | 6,150 | 6,170 | 6,090 | 6,100 | -120 | -1.9% | 32,600 |
| 2025/08/19 | 6,110 | 6,250 | 6,110 | 6,220 | +110 | +1.8% | 38,000 |
| 2025/08/18 | 6,070 | 6,150 | 6,020 | 6,110 | +50 | +0.8% | 30,000 |
| 2025/08/15 | 5,990 | 6,080 | 5,990 | 6,060 | +70 | +1.2% | 35,900 |
| 2025/08/14 | 6,010 | 6,050 | 5,980 | 5,990 | -20 | -0.3% | 22,400 |
| 2025/08/13 | 6,000 | 6,090 | 5,940 | 6,010 | +50 | +0.8% | 50,000 |
| 2025/08/12 | 6,010 | 6,010 | 5,910 | 5,960 | +20 | +0.3% | 42,400 |
| 2025/08/08 | 5,860 | 6,050 | 5,860 | 5,940 | +80 | +1.4% | 58,300 |
| 2025/08/07 | 5,930 | 5,960 | 5,850 | 5,860 | -20 | -0.3% | 43,000 |
| 2025/08/06 | 5,820 | 5,910 | 5,780 | 5,880 | +60 | +1% | 49,600 |
| 2025/08/05 | 5,740 | 5,910 | 5,740 | 5,820 | +90 | +1.6% | 60,100 |
| 2025/08/04 | 5,690 | 5,750 | 5,640 | 5,730 | -20 | -0.3% | 32,100 |
| 2025/08/01 | 5,610 | 5,780 | 5,610 | 5,750 | +160 | +2.9% | 63,400 |
| 2025/07/31 | 5,550 | 5,620 | 5,540 | 5,590 | +40 | +0.7% | 27,600 |
| 2025/07/30 | 5,540 | 5,570 | 5,510 | 5,550 | +10 | +0.2% | 25,100 |
| 2025/07/29 | 5,470 | 5,590 | 5,470 | 5,540 | -20 | -0.4% | 26,900 |
| 2025/07/28 | 5,490 | 5,560 | 5,460 | 5,560 | +100 | +1.8% | 31,900 |
| 2025/07/25 | 5,530 | 5,530 | 5,460 | 5,460 | -70 | -1.3% | 25,000 |
| 2025/07/24 | 5,510 | 5,530 | 5,480 | 5,530 | +10 | +0.2% | 27,200 |
| 2025/07/23 | 5,400 | 5,530 | 5,370 | 5,520 | +210 | +4% | 69,000 |
| 2025/07/22 | 5,390 | 5,420 | 5,310 | 5,310 | -110 | -2% | 31,400 |
| 2025/07/18 | 5,420 | 5,450 | 5,390 | 5,420 | +10 | +0.2% | 29,500 |
| 2025/07/17 | 5,430 | 5,430 | 5,340 | 5,410 | -60 | -1.1% | 41,000 |
| 2025/07/16 | 5,370 | 5,570 | 5,360 | 5,470 | +190 | +3.6% | 110,100 |
| 2025/07/15 | 5,320 | 5,320 | 5,260 | 5,280 | -40 | -0.8% | 49,500 |
| 2025/07/14 | 5,380 | 5,400 | 5,320 | 5,320 | -50 | -0.9% | 32,600 |
| 2025/07/11 | 5,330 | 5,410 | 5,330 | 5,370 | +60 | +1.1% | 42,600 |
| 2025/07/10 | 5,380 | 5,470 | 5,290 | 5,310 | -30 | -0.6% | 109,200 |
| 2025/07/09 | 5,490 | 5,490 | 5,340 | 5,340 | -250 | -4.5% | 149,100 |
| 2025/07/08 | 5,510 | 5,610 | 5,510 | 5,590 | +80 | +1.5% | 30,300 |
| 2025/07/07 | 5,530 | 5,570 | 5,500 | 5,510 | -20 | -0.4% | 39,300 |
| 2025/07/04 | 5,630 | 5,630 | 5,530 | 5,530 | -50 | -0.9% | 16,400 |
| 2025/07/03 | 5,620 | 5,620 | 5,570 | 5,580 | ±0 | ±0% | 18,100 |
1～
50
件表示中 / 7036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 | 614,000円 | +5.5% | -5.0% | 3.26% | 14.23倍 | 2.04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 |
| ＯＢＡＲＡ－Ｇ | 439,500円 | +7.6% | -3.1% | 3.41% | 10.44倍 | 0.93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 |
| 日信号 | 126,100円 | +1.1% | +0.1% | 3.41% | 10.49倍 | 0.77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 |
| 精工技研 | 896,000円 | +10.1% | +4.1% | 0.84% | 34.70倍 | 2.85倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| エスペック | 348,000円 | +1.1% | +11.0% | 3.30% | 12.27倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
