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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,550 | 6,560 | 6,450 | 6,470 | -230 | -3.4% | 51,800 |
| 2022/09/02 | 6,820 | 6,820 | 6,640 | 6,700 | -20 | -0.3% | 38,700 |
| 2022/09/01 | 6,750 | 6,830 | 6,720 | 6,720 | -90 | -1.3% | 22,800 |
| 2022/08/31 | 6,800 | 6,910 | 6,800 | 6,810 | -70 | -1% | 29,100 |
| 2022/08/30 | 6,690 | 6,900 | 6,670 | 6,880 | +250 | +3.8% | 47,900 |
| 2022/08/29 | 6,500 | 6,670 | 6,410 | 6,630 | +70 | +1.1% | 41,500 |
| 2022/08/26 | 6,610 | 6,660 | 6,560 | 6,560 | -40 | -0.6% | 11,700 |
| 2022/08/25 | 6,640 | 6,640 | 6,550 | 6,600 | +60 | +0.9% | 6,000 |
| 2022/08/24 | 6,600 | 6,640 | 6,540 | 6,540 | -60 | -0.9% | 10,100 |
| 2022/08/23 | 6,570 | 6,690 | 6,560 | 6,600 | -120 | -1.8% | 16,500 |
| 2022/08/22 | 6,590 | 6,720 | 6,550 | 6,720 | +70 | +1.1% | 19,000 |
| 2022/08/19 | 6,780 | 6,780 | 6,620 | 6,650 | ±0 | ±0% | 18,200 |
| 2022/08/18 | 6,710 | 6,710 | 6,590 | 6,650 | -60 | -0.9% | 15,600 |
| 2022/08/17 | 6,750 | 6,750 | 6,620 | 6,710 | +50 | +0.8% | 21,100 |
| 2022/08/16 | 6,800 | 6,800 | 6,660 | 6,660 | -120 | -1.8% | 27,100 |
| 2022/08/15 | 6,810 | 6,850 | 6,720 | 6,780 | +90 | +1.3% | 22,100 |
| 2022/08/12 | 6,640 | 6,750 | 6,620 | 6,690 | +240 | +3.7% | 50,300 |
| 2022/08/10 | 6,500 | 6,500 | 6,370 | 6,450 | -60 | -0.9% | 18,500 |
| 2022/08/09 | 6,670 | 6,670 | 6,500 | 6,510 | -60 | -0.9% | 28,800 |
| 2022/08/08 | 6,640 | 6,640 | 6,510 | 6,570 | -70 | -1.1% | 22,900 |
| 2022/08/05 | 6,640 | 6,710 | 6,640 | 6,640 | ±0 | ±0% | 28,400 |
| 2022/08/04 | 6,540 | 6,670 | 6,510 | 6,640 | +150 | +2.3% | 22,800 |
| 2022/08/03 | 6,550 | 6,590 | 6,470 | 6,490 | -60 | -0.9% | 21,400 |
| 2022/08/02 | 6,700 | 6,700 | 6,540 | 6,550 | -200 | -3% | 24,700 |
| 2022/08/01 | 6,740 | 6,790 | 6,660 | 6,750 | +110 | +1.7% | 30,300 |
| 2022/07/29 | 6,720 | 6,720 | 6,570 | 6,640 | -40 | -0.6% | 35,200 |
| 2022/07/28 | 6,580 | 6,690 | 6,390 | 6,680 | +100 | +1.5% | 141,300 |
| 2022/07/27 | 6,360 | 6,590 | 6,250 | 6,580 | +310 | +4.9% | 60,100 |
| 2022/07/26 | 6,300 | 6,350 | 6,260 | 6,270 | -50 | -0.8% | 20,800 |
| 2022/07/25 | 6,400 | 6,400 | 6,260 | 6,320 | -130 | -2% | 34,300 |
| 2022/07/22 | 6,540 | 6,550 | 6,420 | 6,450 | -20 | -0.3% | 54,200 |
| 2022/07/21 | 6,230 | 6,470 | 6,140 | 6,470 | +190 | +3% | 65,200 |
| 2022/07/20 | 6,060 | 6,280 | 6,010 | 6,280 | +320 | +5.4% | 89,700 |
| 2022/07/19 | 6,010 | 6,040 | 5,770 | 5,960 | -450 | -7% | 197,800 |
| 2022/07/15 | 6,360 | 6,430 | 6,250 | 6,410 | +80 | +1.3% | 66,900 |
| 2022/07/14 | 6,220 | 6,330 | 6,150 | 6,330 | +110 | +1.8% | 29,100 |
| 2022/07/13 | 6,160 | 6,330 | 6,160 | 6,220 | +60 | +1% | 29,700 |
| 2022/07/12 | 6,470 | 6,470 | 6,140 | 6,160 | -410 | -6.2% | 57,000 |
| 2022/07/11 | 6,470 | 6,620 | 6,460 | 6,570 | +130 | +2% | 36,300 |
| 2022/07/08 | 6,420 | 6,580 | 6,400 | 6,440 | +50 | +0.8% | 63,500 |
| 2022/07/07 | 6,270 | 6,450 | 6,180 | 6,390 | +140 | +2.2% | 40,900 |
| 2022/07/06 | 6,310 | 6,330 | 6,220 | 6,250 | -90 | -1.4% | 23,300 |
| 2022/07/05 | 6,360 | 6,420 | 6,310 | 6,340 | +20 | +0.3% | 16,800 |
| 2022/07/04 | 6,300 | 6,340 | 6,220 | 6,320 | +80 | +1.3% | 27,200 |
| 2022/07/01 | 6,330 | 6,460 | 6,170 | 6,240 | -110 | -1.7% | 34,300 |
| 2022/06/30 | 6,530 | 6,600 | 6,340 | 6,350 | -270 | -4.1% | 45,700 |
| 2022/06/29 | 6,550 | 6,670 | 6,480 | 6,620 | -40 | -0.6% | 51,600 |
| 2022/06/28 | 6,630 | 6,710 | 6,530 | 6,660 | +30 | +0.5% | 36,700 |
| 2022/06/27 | 6,570 | 6,700 | 6,530 | 6,630 | +160 | +2.5% | 34,700 |
| 2022/06/24 | 6,300 | 6,470 | 6,270 | 6,470 | +170 | +2.7% | 23,100 |
651～
700
件表示中 / 6945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 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96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 |
| マクセル | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22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 |
| 古野電 | 245,800円 | +0.4% | -11.7% | 4.48% | 8.63倍 | 1.08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 |
| ＩＤＥＣ | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47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 |
市場注目の銘柄
チャート関連のコラム
