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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/20 | 8,890 | 8,940 | 8,620 | 8,620 | -280 | -3.1% | 24,600 |
| 2021/12/17 | 9,110 | 9,110 | 8,860 | 8,900 | -220 | -2.4% | 27,500 |
| 2021/12/16 | 8,870 | 9,180 | 8,850 | 9,120 | +480 | +5.6% | 48,800 |
| 2021/12/15 | 8,660 | 8,840 | 8,570 | 8,640 | -170 | -1.9% | 40,200 |
| 2021/12/14 | 9,030 | 9,040 | 8,800 | 8,810 | -90 | -1% | 16,900 |
| 2021/12/13 | 8,970 | 9,050 | 8,830 | 8,900 | +10 | +0.1% | 13,900 |
| 2021/12/10 | 9,090 | 9,100 | 8,840 | 8,890 | -220 | -2.4% | 24,200 |
| 2021/12/09 | 9,190 | 9,250 | 9,070 | 9,110 | -60 | -0.7% | 19,300 |
| 2021/12/08 | 9,270 | 9,290 | 9,130 | 9,170 | +80 | +0.9% | 21,500 |
| 2021/12/07 | 9,010 | 9,090 | 8,900 | 9,090 | +230 | +2.6% | 27,700 |
| 2021/12/06 | 8,930 | 8,930 | 8,790 | 8,860 | +30 | +0.3% | 18,100 |
| 2021/12/03 | 8,620 | 8,840 | 8,620 | 8,830 | +210 | +2.4% | 24,800 |
| 2021/12/02 | 8,850 | 8,970 | 8,620 | 8,620 | -270 | -3% | 40,900 |
| 2021/12/01 | 8,910 | 9,100 | 8,610 | 8,890 | +30 | +0.3% | 34,400 |
| 2021/11/30 | 8,980 | 9,240 | 8,810 | 8,860 | +30 | +0.3% | 62,800 |
| 2021/11/29 | 8,860 | 9,130 | 8,800 | 8,830 | -310 | -3.4% | 44,900 |
| 2021/11/26 | 9,320 | 9,430 | 9,100 | 9,140 | -290 | -3.1% | 32,600 |
| 2021/11/25 | 9,290 | 9,500 | 9,230 | 9,430 | +190 | +2.1% | 19,700 |
| 2021/11/24 | 9,510 | 9,510 | 9,070 | 9,240 | -320 | -3.3% | 39,100 |
| 2021/11/22 | 9,410 | 9,620 | 9,350 | 9,560 | +190 | +2% | 25,300 |
| 2021/11/19 | 9,290 | 9,430 | 9,160 | 9,370 | +180 | +2% | 56,300 |
| 2021/11/18 | 9,170 | 9,290 | 9,060 | 9,190 | +20 | +0.2% | 39,900 |
| 2021/11/17 | 9,100 | 9,270 | 9,100 | 9,170 | +100 | +1.1% | 34,300 |
| 2021/11/16 | 9,200 | 9,200 | 9,040 | 9,070 | -170 | -1.8% | 30,100 |
| 2021/11/15 | 9,200 | 9,360 | 9,150 | 9,240 | +100 | +1.1% | 54,900 |
| 2021/11/12 | 9,010 | 9,220 | 8,920 | 9,140 | +280 | +3.2% | 59,600 |
| 2021/11/11 | 8,460 | 8,980 | 8,460 | 8,860 | +430 | +5.1% | 75,500 |
| 2021/11/10 | 8,200 | 8,480 | 8,190 | 8,430 | +230 | +2.8% | 31,600 |
| 2021/11/09 | 8,450 | 8,450 | 8,060 | 8,200 | -110 | -1.3% | 36,800 |
| 2021/11/08 | 8,310 | 8,360 | 8,130 | 8,310 | ±0 | ±0% | 27,300 |
| 2021/11/05 | 8,510 | 8,520 | 8,270 | 8,310 | -190 | -2.2% | 43,400 |
| 2021/11/04 | 8,340 | 8,500 | 8,250 | 8,500 | +330 | +4% | 63,400 |
| 2021/11/02 | 8,380 | 8,380 | 8,100 | 8,170 | -60 | -0.7% | 42,700 |
| 2021/11/01 | 8,150 | 8,240 | 8,100 | 8,230 | +300 | +3.8% | 47,300 |
| 2021/10/29 | 7,970 | 8,020 | 7,800 | 7,930 | +190 | +2.5% | 38,800 |
901～
950
件表示中 / 7037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 | 620,000円 | +5.5% | -5.0% | 3.23% | 14.37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 |
| 日セラミ | 351,000円 | +7.8% | +5.7% | 3.56% | 12.06倍 | 1.67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 |
| ＯＢＡＲＡ－Ｇ | 445,000円 | +7.6% | -3.1% | 3.37% | 10.57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 | 126,400円 | +1.1% | +0.1% | 3.40% | 10.51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 |
| エスペック | 351,000円 | +1.1% | +11.0% | 3.28% | 12.38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
