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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 6,240 | 6,240 | 5,930 | 6,070 | -280 | -4.4% | 32,400 |
| 2022/03/04 | 6,590 | 6,590 | 6,260 | 6,350 | -320 | -4.8% | 33,300 |
| 2022/03/03 | 6,770 | 6,770 | 6,610 | 6,670 | +60 | +0.9% | 24,200 |
| 2022/03/02 | 6,770 | 6,770 | 6,540 | 6,610 | -250 | -3.6% | 30,400 |
| 2022/03/01 | 6,950 | 7,030 | 6,820 | 6,860 | +10 | +0.1% | 27,400 |
| 2022/02/28 | 6,790 | 6,860 | 6,690 | 6,850 | +160 | +2.4% | 45,300 |
| 2022/02/25 | 6,570 | 6,730 | 6,480 | 6,690 | +280 | +4.4% | 24,800 |
| 2022/02/24 | 6,320 | 6,510 | 6,230 | 6,410 | +20 | +0.3% | 34,400 |
| 2022/02/22 | 6,430 | 6,460 | 6,310 | 6,390 | -180 | -2.7% | 25,300 |
| 2022/02/21 | 6,580 | 6,610 | 6,420 | 6,570 | -30 | -0.5% | 23,400 |
| 2022/02/18 | 6,490 | 6,690 | 6,440 | 6,600 | +80 | +1.2% | 26,100 |
| 2022/02/17 | 6,680 | 6,680 | 6,500 | 6,520 | -150 | -2.2% | 19,400 |
| 2022/02/16 | 6,660 | 6,710 | 6,480 | 6,670 | +270 | +4.2% | 36,300 |
| 2022/02/15 | 6,530 | 6,590 | 6,290 | 6,400 | -30 | -0.5% | 38,700 |
| 2022/02/14 | 6,500 | 6,500 | 6,300 | 6,430 | -240 | -3.6% | 35,100 |
| 2022/02/10 | 6,800 | 6,800 | 6,530 | 6,670 | +60 | +0.9% | 16,300 |
| 2022/02/09 | 6,450 | 6,660 | 6,450 | 6,610 | +160 | +2.5% | 30,700 |
| 2022/02/08 | 6,390 | 6,560 | 6,380 | 6,450 | +130 | +2.1% | 38,400 |
| 2022/02/07 | 6,620 | 6,620 | 6,260 | 6,320 | -300 | -4.5% | 44,400 |
| 2022/02/04 | 6,480 | 6,650 | 6,390 | 6,620 | +140 | +2.2% | 41,600 |
| 2022/02/03 | 6,620 | 6,620 | 6,420 | 6,480 | -330 | -4.8% | 37,600 |
| 2022/02/02 | 6,470 | 6,810 | 6,470 | 6,810 | +380 | +5.9% | 43,900 |
| 2022/02/01 | 6,800 | 6,850 | 6,400 | 6,430 | -170 | -2.6% | 45,600 |
| 2022/01/31 | 6,420 | 6,740 | 6,390 | 6,600 | +280 | +4.4% | 61,700 |
| 2022/01/28 | 6,250 | 6,420 | 6,050 | 6,320 | +140 | +2.3% | 68,500 |
| 2022/01/27 | 6,520 | 6,570 | 6,090 | 6,180 | -380 | -5.8% | 84,900 |
| 2022/01/26 | 6,460 | 6,650 | 6,080 | 6,560 | -550 | -7.7% | 183,500 |
| 2022/01/25 | 7,330 | 7,390 | 6,940 | 7,110 | -370 | -4.9% | 79,400 |
| 2022/01/24 | 7,190 | 7,530 | 7,080 | 7,480 | +170 | +2.3% | 44,100 |
| 2022/01/21 | 7,640 | 7,640 | 7,240 | 7,310 | -480 | -6.2% | 67,500 |
| 2022/01/20 | 7,650 | 7,850 | 7,600 | 7,790 | +200 | +2.6% | 31,600 |
| 2022/01/19 | 7,880 | 7,910 | 7,580 | 7,590 | -420 | -5.2% | 39,000 |
| 2022/01/18 | 8,000 | 8,140 | 7,920 | 8,010 | +120 | +1.5% | 33,100 |
| 2022/01/17 | 8,020 | 8,140 | 7,800 | 7,890 | +20 | +0.3% | 38,700 |
| 2022/01/14 | 8,010 | 8,050 | 7,750 | 7,870 | -270 | -3.3% | 39,100 |
| 2022/01/13 | 8,090 | 8,260 | 8,080 | 8,140 | +50 | +0.6% | 29,700 |
| 2022/01/12 | 7,950 | 8,130 | 7,900 | 8,090 | +290 | +3.7% | 40,800 |
| 2022/01/11 | 7,850 | 7,860 | 7,710 | 7,800 | -90 | -1.1% | 30,800 |
| 2022/01/07 | 7,950 | 8,060 | 7,700 | 7,890 | -20 | -0.3% | 42,400 |
| 2022/01/06 | 8,290 | 8,290 | 7,900 | 7,910 | -530 | -6.3% | 48,900 |
| 2022/01/05 | 8,880 | 8,880 | 8,270 | 8,440 | -380 | -4.3% | 47,100 |
| 2022/01/04 | 8,800 | 8,840 | 8,650 | 8,820 | +40 | +0.5% | 35,700 |
| 2021/12/30 | 8,650 | 8,890 | 8,530 | 8,780 | +120 | +1.4% | 34,100 |
| 2021/12/29 | 8,680 | 8,780 | 8,560 | 8,660 | -260 | -2.9% | 30,600 |
| 2021/12/28 | 8,720 | 8,940 | 8,510 | 8,920 | +340 | +4% | 40,100 |
| 2021/12/27 | 8,550 | 8,600 | 8,420 | 8,580 | +30 | +0.4% | 28,400 |
| 2021/12/24 | 8,700 | 8,810 | 8,510 | 8,550 | -20 | -0.2% | 22,600 |
| 2021/12/23 | 8,520 | 8,610 | 8,470 | 8,570 | +90 | +1.1% | 20,400 |
| 2021/12/22 | 8,600 | 8,690 | 8,440 | 8,480 | -30 | -0.4% | 30,500 |
| 2021/12/21 | 8,770 | 8,910 | 8,300 | 8,510 | -110 | -1.3% | 58,200 |
801～
850
件表示中 / 6972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 | 552,000円 | +11.5% | +5.4% | 3.62% | 11.60倍 | 1.87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 | 114,500円 | +2.4% | -6.8% | 3.14% | 12.82倍 | 0.69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 | 297,600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 | 283,000円 | +3.9% | +2.7% | 4.42% | 14.30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 | 343,500円 | +7.6% | -3.1% | 4.37% | 8.36倍 | 0.74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
