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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 6,800 | 6,870 | 6,700 | 6,820 | +10 | +0.1% | 35,100 |
| 2022/11/29 | 6,980 | 6,980 | 6,780 | 6,810 | -240 | -3.4% | 36,400 |
| 2022/11/28 | 7,010 | 7,080 | 6,960 | 7,050 | +40 | +0.6% | 20,500 |
| 2022/11/25 | 7,040 | 7,050 | 6,970 | 7,010 | -80 | -1.1% | 13,000 |
| 2022/11/24 | 6,980 | 7,090 | 6,980 | 7,090 | +110 | +1.6% | 18,200 |
| 2022/11/22 | 6,910 | 6,980 | 6,890 | 6,980 | +90 | +1.3% | 17,600 |
| 2022/11/21 | 6,930 | 6,950 | 6,880 | 6,890 | ±0 | ±0% | 16,600 |
| 2022/11/18 | 6,970 | 7,010 | 6,860 | 6,890 | -30 | -0.4% | 14,900 |
| 2022/11/17 | 6,980 | 6,980 | 6,880 | 6,920 | -50 | -0.7% | 9,000 |
| 2022/11/16 | 7,010 | 7,020 | 6,890 | 6,970 | -40 | -0.6% | 19,100 |
| 2022/11/15 | 7,000 | 7,040 | 6,890 | 7,010 | +60 | +0.9% | 14,100 |
| 2022/11/14 | 6,930 | 7,000 | 6,890 | 6,950 | ±0 | ±0% | 20,800 |
| 2022/11/11 | 6,900 | 7,020 | 6,890 | 6,950 | +250 | +3.7% | 33,500 |
| 2022/11/10 | 6,730 | 6,770 | 6,700 | 6,700 | -120 | -1.8% | 16,800 |
| 2022/11/09 | 6,940 | 6,940 | 6,820 | 6,820 | -110 | -1.6% | 15,900 |
| 2022/11/08 | 6,770 | 6,940 | 6,770 | 6,930 | +110 | +1.6% | 18,600 |
| 2022/11/07 | 6,960 | 6,960 | 6,820 | 6,820 | +10 | +0.1% | 15,700 |
| 2022/11/04 | 6,780 | 6,860 | 6,720 | 6,810 | -160 | -2.3% | 33,100 |
| 2022/11/02 | 7,100 | 7,190 | 6,970 | 6,970 | -130 | -1.8% | 39,000 |
| 2022/11/01 | 7,080 | 7,150 | 6,970 | 7,100 | ±0 | ±0% | 21,000 |
| 2022/10/31 | 6,950 | 7,100 | 6,910 | 7,100 | +240 | +3.5% | 46,300 |
| 2022/10/28 | 6,750 | 6,940 | 6,750 | 6,860 | +40 | +0.6% | 88,500 |
| 2022/10/27 | 6,750 | 6,850 | 6,740 | 6,820 | +30 | +0.4% | 19,200 |
| 2022/10/26 | 6,740 | 6,850 | 6,740 | 6,790 | +50 | +0.7% | 27,600 |
| 2022/10/25 | 6,740 | 6,810 | 6,700 | 6,740 | +50 | +0.7% | 36,400 |
| 2022/10/24 | 6,570 | 6,780 | 6,520 | 6,690 | +220 | +3.4% | 41,600 |
| 2022/10/21 | 6,630 | 6,640 | 6,470 | 6,470 | -130 | -2% | 19,500 |
| 2022/10/20 | 6,640 | 6,640 | 6,470 | 6,600 | -60 | -0.9% | 38,300 |
| 2022/10/19 | 6,460 | 6,750 | 6,430 | 6,660 | +250 | +3.9% | 79,600 |
| 2022/10/18 | 6,470 | 6,590 | 6,280 | 6,410 | -160 | -2.4% | 126,300 |
| 2022/10/17 | 6,460 | 6,660 | 6,450 | 6,570 | +40 | +0.6% | 102,700 |
| 2022/10/14 | 6,410 | 6,570 | 6,360 | 6,530 | +280 | +4.5% | 49,100 |
| 2022/10/13 | 6,360 | 6,360 | 6,210 | 6,250 | -130 | -2% | 39,100 |
| 2022/10/12 | 6,400 | 6,470 | 6,280 | 6,380 | -100 | -1.5% | 42,600 |
| 2022/10/11 | 6,840 | 6,840 | 6,460 | 6,480 | -460 | -6.6% | 55,400 |
| 2022/10/07 | 6,810 | 7,010 | 6,770 | 6,940 | +30 | +0.4% | 45,900 |
| 2022/10/06 | 6,780 | 7,000 | 6,780 | 6,910 | +220 | +3.3% | 55,900 |
| 2022/10/05 | 6,660 | 6,720 | 6,630 | 6,690 | +80 | +1.2% | 18,700 |
| 2022/10/04 | 6,540 | 6,630 | 6,440 | 6,610 | +210 | +3.3% | 39,700 |
| 2022/10/03 | 6,200 | 6,400 | 6,170 | 6,400 | +120 | +1.9% | 25,300 |
| 2022/09/30 | 6,390 | 6,420 | 6,260 | 6,280 | -190 | -2.9% | 27,800 |
| 2022/09/29 | 6,420 | 6,490 | 6,370 | 6,470 | +100 | +1.6% | 28,200 |
| 2022/09/28 | 6,360 | 6,490 | 6,250 | 6,370 | ±0 | ±0% | 32,000 |
| 2022/09/27 | 6,320 | 6,430 | 6,290 | 6,370 | +70 | +1.1% | 24,600 |
| 2022/09/26 | 6,520 | 6,520 | 6,300 | 6,300 | -360 | -5.4% | 44,900 |
| 2022/09/22 | 6,480 | 6,670 | 6,450 | 6,660 | +80 | +1.2% | 36,000 |
| 2022/09/21 | 6,620 | 6,630 | 6,500 | 6,580 | -40 | -0.6% | 23,200 |
| 2022/09/20 | 6,700 | 6,850 | 6,590 | 6,620 | -40 | -0.6% | 45,800 |
| 2022/09/16 | 6,580 | 6,720 | 6,510 | 6,660 | +10 | +0.2% | 40,700 |
| 2022/09/15 | 6,710 | 6,730 | 6,560 | 6,650 | -60 | -0.9% | 18,600 |
651～
700
件表示中 / 7002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 | 546,000円 | +5.5% | -5.0% | 3.66% | 12.65倍 | 1.82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 | 380,500円 | +7.6% | -3.1% | 3.94% | 9.21倍 | 0.82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 |
| 日セラミ | 291,300円 | +3.9% | +2.7% | 4.29% | 14.72倍 | 1.25倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| エスペック | 316,500円 | +1.1% | +11.0% | 3.63% | 11.16倍 | 1.22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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
