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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,620 | 5,630 | 5,470 | 5,540 | -90 | -1.6% | 70,200 |
| 2025/06/12 | 5,720 | 5,720 | 5,630 | 5,630 | -60 | -1.1% | 27,100 |
| 2025/06/11 | 5,710 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 29,000 |
| 2025/06/10 | 5,660 | 5,690 | 5,640 | 5,670 | +30 | +0.5% | 35,500 |
| 2025/06/09 | 5,640 | 5,650 | 5,630 | 5,640 | +20 | +0.4% | 16,700 |
| 2025/06/06 | 5,640 | 5,660 | 5,620 | 5,620 | -20 | -0.4% | 23,200 |
| 2025/06/05 | 5,660 | 5,680 | 5,610 | 5,640 | -50 | -0.9% | 22,200 |
| 2025/06/04 | 5,670 | 5,710 | 5,650 | 5,690 | +40 | +0.7% | 22,100 |
| 2025/06/03 | 5,650 | 5,700 | 5,640 | 5,650 | ±0 | ±0% | 24,000 |
| 2025/06/02 | 5,730 | 5,760 | 5,640 | 5,650 | -80 | -1.4% | 24,800 |
| 2025/05/30 | 5,760 | 5,760 | 5,700 | 5,730 | -30 | -0.5% | 27,700 |
| 2025/05/29 | 5,730 | 5,760 | 5,710 | 5,760 | +40 | +0.7% | 24,000 |
| 2025/05/28 | 5,730 | 5,770 | 5,690 | 5,720 | +20 | +0.4% | 28,400 |
| 2025/05/27 | 5,720 | 5,720 | 5,680 | 5,700 | -20 | -0.3% | 11,400 |
| 2025/05/26 | 5,690 | 5,720 | 5,680 | 5,720 | +20 | +0.4% | 21,900 |
| 2025/05/23 | 5,700 | 5,710 | 5,670 | 5,700 | +30 | +0.5% | 16,200 |
| 2025/05/22 | 5,640 | 5,710 | 5,590 | 5,670 | +20 | +0.4% | 21,400 |
| 2025/05/21 | 5,650 | 5,690 | 5,650 | 5,650 | ±0 | ±0% | 26,500 |
| 2025/05/20 | 5,740 | 5,760 | 5,640 | 5,650 | -70 | -1.2% | 32,100 |
| 2025/05/19 | 5,780 | 5,800 | 5,690 | 5,720 | -40 | -0.7% | 25,100 |
| 2025/05/16 | 5,710 | 5,780 | 5,650 | 5,760 | +20 | +0.3% | 29,900 |
| 2025/05/15 | 5,750 | 5,770 | 5,710 | 5,740 | -80 | -1.4% | 24,700 |
| 2025/05/14 | 5,870 | 5,910 | 5,770 | 5,820 | -30 | -0.5% | 41,100 |
| 2025/05/13 | 5,880 | 5,880 | 5,800 | 5,850 | +80 | +1.4% | 53,400 |
| 2025/05/12 | 5,790 | 5,810 | 5,710 | 5,770 | +40 | +0.7% | 33,900 |
| 2025/05/09 | 5,710 | 5,750 | 5,680 | 5,730 | +70 | +1.2% | 33,100 |
| 2025/05/08 | 5,640 | 5,660 | 5,540 | 5,660 | +20 | +0.4% | 45,700 |
| 2025/05/07 | 5,710 | 5,710 | 5,630 | 5,640 | -50 | -0.9% | 35,900 |
| 2025/05/02 | 5,690 | 5,710 | 5,620 | 5,690 | +30 | +0.5% | 35,800 |
| 2025/05/01 | 5,700 | 5,740 | 5,630 | 5,660 | -30 | -0.5% | 42,400 |
| 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 |
1～
50
件表示中 / 6973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 | 554,000円 | +11.5% | +5.4% | 3.61% | 11.64倍 | 1.88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 |
| ニチコン | 114,300円 | +2.4% | -6.8% | 3.15% | 12.79倍 | 0.70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 |
| ホーチキ | 297,500円 | 0.0% | +2.7% | 2.69% | 10.28倍 | 1.25倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 282,600円 | +3.9% | +2.7% | 4.42% | 14.28倍 | 1.22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 |
| ＯＢＡＲＡ－Ｇ | 346,500円 | +7.6% | -3.1% | 4.33% | 8.44倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
