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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 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 |
| 2022/06/23 | 6,310 | 6,440 | 6,260 | 6,300 | -70 | -1.1% | 25,500 |
| 2022/06/22 | 6,520 | 6,520 | 6,320 | 6,370 | -120 | -1.8% | 22,700 |
| 2022/06/21 | 6,420 | 6,570 | 6,360 | 6,490 | +170 | +2.7% | 30,100 |
| 2022/06/20 | 6,400 | 6,500 | 6,200 | 6,320 | -40 | -0.6% | 25,700 |
| 2022/06/17 | 6,270 | 6,450 | 6,260 | 6,360 | -210 | -3.2% | 36,000 |
| 2022/06/16 | 6,750 | 6,790 | 6,540 | 6,570 | -30 | -0.5% | 28,500 |
| 2022/06/15 | 6,810 | 6,820 | 6,600 | 6,600 | -240 | -3.5% | 32,100 |
| 2022/06/14 | 6,830 | 6,910 | 6,760 | 6,840 | -130 | -1.9% | 37,500 |
| 2022/06/13 | 6,960 | 7,070 | 6,840 | 6,970 | -180 | -2.5% | 45,900 |
| 2022/06/10 | 7,380 | 7,380 | 7,110 | 7,150 | -230 | -3.1% | 35,100 |
| 2022/06/09 | 7,320 | 7,470 | 7,300 | 7,380 | +50 | +0.7% | 29,100 |
| 2022/06/08 | 7,410 | 7,560 | 7,290 | 7,330 | -110 | -1.5% | 29,900 |
| 2022/06/07 | 7,310 | 7,500 | 7,300 | 7,440 | +130 | +1.8% | 38,600 |
| 2022/06/06 | 7,280 | 7,380 | 7,200 | 7,310 | +30 | +0.4% | 18,500 |
| 2022/06/03 | 7,310 | 7,390 | 7,160 | 7,280 | -30 | -0.4% | 22,700 |
| 2022/06/02 | 7,280 | 7,370 | 7,220 | 7,310 | +20 | +0.3% | 23,500 |
| 2022/06/01 | 7,150 | 7,330 | 7,150 | 7,290 | +130 | +1.8% | 30,200 |
| 2022/05/31 | 7,150 | 7,180 | 7,020 | 7,160 | -30 | -0.4% | 28,500 |
| 2022/05/30 | 7,100 | 7,270 | 7,000 | 7,190 | +290 | +4.2% | 68,200 |
| 2022/05/27 | 6,960 | 6,970 | 6,870 | 6,900 | +40 | +0.6% | 17,300 |
| 2022/05/26 | 6,960 | 7,030 | 6,840 | 6,860 | -70 | -1% | 22,100 |
| 2022/05/25 | 7,090 | 7,130 | 6,930 | 6,930 | -150 | -2.1% | 28,300 |
| 2022/05/24 | 7,280 | 7,330 | 7,070 | 7,080 | -200 | -2.7% | 33,100 |
| 2022/05/23 | 7,430 | 7,430 | 7,240 | 7,280 | -150 | -2% | 36,300 |
| 2022/05/20 | 7,330 | 7,430 | 7,220 | 7,430 | +220 | +3.1% | 26,300 |
| 2022/05/19 | 7,090 | 7,290 | 7,010 | 7,210 | -30 | -0.4% | 25,000 |
| 2022/05/18 | 7,350 | 7,460 | 7,240 | 7,240 | -90 | -1.2% | 36,400 |
| 2022/05/17 | 7,180 | 7,340 | 7,070 | 7,330 | +140 | +1.9% | 32,700 |
| 2022/05/16 | 7,340 | 7,360 | 7,120 | 7,190 | +50 | +0.7% | 28,800 |
| 2022/05/13 | 7,000 | 7,270 | 7,000 | 7,140 | +250 | +3.6% | 44,600 |
| 2022/05/12 | 7,030 | 7,140 | 6,890 | 6,890 | -190 | -2.7% | 41,400 |
| 2022/05/11 | 7,060 | 7,220 | 7,010 | 7,080 | -60 | -0.8% | 34,400 |
| 2022/05/10 | 7,140 | 7,150 | 6,960 | 7,140 | -150 | -2.1% | 43,200 |
| 2022/05/09 | 7,550 | 7,550 | 7,280 | 7,290 | -270 | -3.6% | 30,000 |
| 2022/05/06 | 7,600 | 7,660 | 7,520 | 7,560 | -130 | -1.7% | 27,900 |
| 2022/05/02 | 7,750 | 7,840 | 7,580 | 7,690 | -160 | -2% | 29,200 |
| 2022/04/28 | 7,750 | 7,860 | 7,740 | 7,850 | +70 | +0.9% | 35,800 |
| 2022/04/27 | 7,550 | 7,840 | 7,430 | 7,780 | +90 | +1.2% | 68,600 |
| 2022/04/26 | 7,890 | 7,900 | 7,610 | 7,690 | -40 | -0.5% | 44,600 |
| 2022/04/25 | 7,820 | 7,970 | 7,720 | 7,730 | -380 | -4.7% | 50,000 |
| 2022/04/22 | 8,050 | 8,180 | 8,010 | 8,110 | -60 | -0.7% | 66,300 |
| 2022/04/21 | 7,890 | 8,200 | 7,840 | 8,170 | +390 | +5% | 93,300 |
| 2022/04/20 | 7,950 | 7,950 | 7,690 | 7,780 | -60 | -0.8% | 71,800 |
751～
800
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
