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 |
|---|---|---|---|---|---|---|---|
| 2021/06/22 | 5,800 | 5,940 | 5,750 | 5,890 | +240 | +4.2% | 21,400 |
| 2021/06/21 | 5,820 | 5,820 | 5,620 | 5,650 | -270 | -4.6% | 31,800 |
| 2021/06/18 | 5,980 | 5,980 | 5,850 | 5,920 | +70 | +1.2% | 32,100 |
| 2021/06/17 | 5,850 | 5,910 | 5,800 | 5,850 | -60 | -1% | 9,900 |
| 2021/06/16 | 5,860 | 5,920 | 5,830 | 5,910 | +30 | +0.5% | 16,200 |
| 2021/06/15 | 5,880 | 5,900 | 5,740 | 5,880 | +60 | +1% | 18,100 |
| 2021/06/14 | 5,960 | 6,000 | 5,820 | 5,820 | -80 | -1.4% | 32,700 |
| 2021/06/11 | 5,650 | 5,900 | 5,630 | 5,900 | +280 | +5% | 51,000 |
| 2021/06/10 | 5,590 | 5,650 | 5,550 | 5,620 | -10 | -0.2% | 21,200 |
| 2021/06/09 | 5,670 | 5,690 | 5,610 | 5,630 | +40 | +0.7% | 18,000 |
| 2021/06/08 | 5,670 | 5,700 | 5,570 | 5,590 | -100 | -1.8% | 27,700 |
| 2021/06/07 | 5,470 | 5,690 | 5,460 | 5,690 | +260 | +4.8% | 61,200 |
| 2021/06/04 | 5,320 | 5,430 | 5,300 | 5,430 | +70 | +1.3% | 25,900 |
| 2021/06/03 | 5,290 | 5,370 | 5,290 | 5,360 | +110 | +2.1% | 31,100 |
| 2021/06/02 | 5,150 | 5,250 | 5,070 | 5,250 | +90 | +1.7% | 19,800 |
| 2021/06/01 | 5,210 | 5,210 | 5,120 | 5,160 | +40 | +0.8% | 13,100 |
| 2021/05/31 | 5,230 | 5,230 | 5,120 | 5,120 | -90 | -1.7% | 14,500 |
| 2021/05/28 | 5,180 | 5,230 | 5,110 | 5,210 | +110 | +2.2% | 24,600 |
| 2021/05/27 | 5,260 | 5,260 | 5,100 | 5,100 | -180 | -3.4% | 34,400 |
| 2021/05/26 | 5,350 | 5,350 | 5,270 | 5,280 | -30 | -0.6% | 9,300 |
| 2021/05/25 | 5,440 | 5,460 | 5,310 | 5,310 | -90 | -1.7% | 18,300 |
| 2021/05/24 | 5,390 | 5,420 | 5,330 | 5,400 | +50 | +0.9% | 22,400 |
| 2021/05/21 | 5,390 | 5,410 | 5,290 | 5,350 | +40 | +0.8% | 17,300 |
| 2021/05/20 | 5,260 | 5,370 | 5,260 | 5,310 | +60 | +1.1% | 24,800 |
| 2021/05/19 | 5,200 | 5,290 | 5,200 | 5,250 | +30 | +0.6% | 15,600 |
| 2021/05/18 | 5,150 | 5,240 | 5,120 | 5,220 | +20 | +0.4% | 21,000 |
| 2021/05/17 | 5,310 | 5,340 | 5,090 | 5,200 | +170 | +3.4% | 25,600 |
| 2021/05/14 | 5,170 | 5,170 | 5,030 | 5,030 | +35 | +0.7% | 18,300 |
| 2021/05/13 | 5,010 | 5,120 | 4,965 | 4,995 | -95 | -1.9% | 22,900 |
| 2021/05/12 | 5,150 | 5,240 | 4,960 | 5,090 | -130 | -2.5% | 51,500 |
| 2021/05/11 | 5,310 | 5,390 | 5,220 | 5,220 | -180 | -3.3% | 26,600 |
| 2021/05/10 | 5,440 | 5,480 | 5,310 | 5,400 | -80 | -1.5% | 32,300 |
| 2021/05/07 | 5,510 | 5,590 | 5,430 | 5,480 | -30 | -0.5% | 20,600 |
| 2021/05/06 | 5,450 | 5,540 | 5,400 | 5,510 | +160 | +3% | 30,200 |
| 2021/04/30 | 5,380 | 5,410 | 5,250 | 5,350 | -30 | -0.6% | 36,100 |
| 2021/04/28 | 5,350 | 5,530 | 5,350 | 5,380 | +20 | +0.4% | 48,600 |
| 2021/04/27 | 5,470 | 5,470 | 5,330 | 5,360 | -110 | -2% | 30,600 |
| 2021/04/26 | 5,540 | 5,650 | 5,440 | 5,470 | -70 | -1.3% | 51,700 |
| 2021/04/23 | 5,240 | 5,550 | 5,220 | 5,540 | +250 | +4.7% | 53,000 |
| 2021/04/22 | 5,350 | 5,410 | 5,240 | 5,290 | +40 | +0.8% | 37,400 |
| 2021/04/21 | 5,380 | 5,380 | 5,200 | 5,250 | -230 | -4.2% | 48,800 |
| 2021/04/20 | 5,470 | 5,750 | 5,410 | 5,480 | +10 | +0.2% | 118,100 |
| 2021/04/19 | 5,650 | 5,670 | 5,260 | 5,470 | +320 | +6.2% | 250,400 |
| 2021/04/16 | 5,150 | 5,150 | 5,060 | 5,150 | +700 | +15.7% | 162,800 |
| 2021/04/15 | 4,420 | 4,480 | 4,350 | 4,450 | +10 | +0.2% | 31,400 |
| 2021/04/14 | 4,470 | 4,470 | 4,375 | 4,440 | -30 | -0.7% | 13,500 |
| 2021/04/13 | 4,365 | 4,470 | 4,335 | 4,470 | +145 | +3.4% | 35,500 |
| 2021/04/12 | 4,365 | 4,365 | 4,300 | 4,325 | -40 | -0.9% | 7,800 |
| 2021/04/09 | 4,270 | 4,370 | 4,200 | 4,365 | +165 | +3.9% | 26,200 |
| 2021/04/08 | 4,315 | 4,315 | 4,200 | 4,200 | -115 | -2.7% | 16,800 |
1001～
1050
件表示中 / 7000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 | +5.5% | -5.0% | 3.62% | 12.79倍 | 1.84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 | 294,000円 | +3.9% | +2.7% | 4.25% | 14.86倍 | 1.27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 | 382,500円 | +7.6% | -3.1% | 3.92% | 9.26倍 | 0.83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 |
| エスペック | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07倍 | 1.21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 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.66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
