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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
751～
800
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 | 621,000円 | +5.5% | -5.0% | 3.22% | 14.39倍 | 2.06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 | 442,500円 | +7.6% | -3.1% | 3.39% | 10.51倍 | 0.94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 | 125,500円 | +1.1% | +0.1% | 3.43% | 10.44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 | 892,000円 | +10.1% | +4.1% | 0.84% | 34.55倍 | 2.84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 | 353,000円 | +1.1% | +11.0% | 3.26% | 12.45倍 | 1.36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
