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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 7,080 | 7,080 | 6,900 | 7,020 | -70 | -1% | 12,500 |
| 2022/03/25 | 7,190 | 7,190 | 6,930 | 7,090 | +20 | +0.3% | 27,500 |
| 2022/03/24 | 6,930 | 7,100 | 6,800 | 7,070 | +140 | +2% | 28,600 |
| 2022/03/23 | 6,730 | 6,970 | 6,700 | 6,930 | +280 | +4.2% | 29,100 |
| 2022/03/22 | 6,700 | 6,720 | 6,600 | 6,650 | +10 | +0.2% | 15,900 |
| 2022/03/18 | 6,740 | 6,810 | 6,530 | 6,640 | -10 | -0.2% | 51,200 |
| 2022/03/17 | 6,560 | 6,700 | 6,470 | 6,650 | +360 | +5.7% | 34,400 |
| 2022/03/16 | 6,340 | 6,340 | 6,220 | 6,290 | +10 | +0.2% | 26,500 |
| 2022/03/15 | 6,230 | 6,400 | 6,230 | 6,280 | -30 | -0.5% | 17,500 |
| 2022/03/14 | 6,430 | 6,430 | 6,240 | 6,310 | -20 | -0.3% | 21,500 |
| 2022/03/11 | 6,390 | 6,460 | 6,270 | 6,330 | -160 | -2.5% | 24,100 |
| 2022/03/10 | 6,430 | 6,500 | 6,310 | 6,490 | +360 | +5.9% | 30,300 |
| 2022/03/09 | 6,260 | 6,270 | 6,020 | 6,130 | -30 | -0.5% | 38,600 |
| 2022/03/08 | 6,060 | 6,330 | 6,000 | 6,160 | +90 | +1.5% | 40,100 |
| 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 |
851～
900
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 | 623,000円 | +5.5% | -5.0% | 3.21% | 14.44倍 | 2.07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 | 442,000円 | +7.6% | -3.1% | 3.39% | 10.50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 | 125,800円 | +1.1% | +0.1% | 3.42% | 10.47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 | 898,000円 | +10.1% | +4.1% | 0.84% | 34.78倍 | 2.86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 | 351,500円 | +1.1% | +11.0% | 3.27% | 12.39倍 | 1.35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
