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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,280 | 4,390 | 4,260 | 4,295 | -50 | -1.2% | 19,800 |
| 2021/03/30 | 4,385 | 4,385 | 4,245 | 4,345 | -40 | -0.9% | 20,100 |
| 2021/03/29 | 4,470 | 4,480 | 4,255 | 4,385 | -15 | -0.3% | 31,000 |
| 2021/03/26 | 4,215 | 4,400 | 4,215 | 4,400 | +175 | +4.1% | 65,500 |
| 2021/03/25 | 4,130 | 4,255 | 4,100 | 4,225 | +165 | +4.1% | 38,700 |
| 2021/03/24 | 4,175 | 4,175 | 4,060 | 4,060 | -115 | -2.8% | 17,600 |
| 2021/03/23 | 4,165 | 4,265 | 4,145 | 4,175 | +10 | +0.2% | 21,200 |
| 2021/03/22 | 4,125 | 4,185 | 4,100 | 4,165 | -10 | -0.2% | 21,600 |
| 2021/03/19 | 4,200 | 4,255 | 4,085 | 4,175 | ±0 | ±0% | 32,200 |
| 2021/03/18 | 4,285 | 4,285 | 4,135 | 4,175 | -95 | -2.2% | 22,100 |
| 2021/03/17 | 4,100 | 4,290 | 4,100 | 4,270 | +105 | +2.5% | 38,100 |
| 2021/03/16 | 3,980 | 4,170 | 3,950 | 4,165 | +210 | +5.3% | 38,300 |
| 2021/03/15 | 3,945 | 3,960 | 3,895 | 3,955 | +60 | +1.5% | 16,500 |
| 2021/03/12 | 3,820 | 3,900 | 3,800 | 3,895 | +10 | +0.3% | 23,000 |
| 2021/03/11 | 3,905 | 3,940 | 3,865 | 3,885 | -50 | -1.3% | 12,200 |
| 2021/03/10 | 3,800 | 3,950 | 3,800 | 3,935 | +85 | +2.2% | 22,800 |
| 2021/03/09 | 3,895 | 3,895 | 3,820 | 3,850 | +20 | +0.5% | 19,000 |
| 2021/03/08 | 3,860 | 3,875 | 3,775 | 3,830 | -30 | -0.8% | 10,000 |
| 2021/03/05 | 3,895 | 3,895 | 3,775 | 3,860 | -45 | -1.2% | 21,200 |
| 2021/03/04 | 3,810 | 3,905 | 3,810 | 3,905 | +35 | +0.9% | 15,000 |
| 2021/03/03 | 3,810 | 3,910 | 3,780 | 3,870 | +60 | +1.6% | 19,200 |
| 2021/03/02 | 3,910 | 3,910 | 3,740 | 3,810 | -100 | -2.6% | 18,900 |
| 2021/03/01 | 3,725 | 3,950 | 3,725 | 3,910 | +255 | +7% | 21,400 |
| 2021/02/26 | 3,810 | 3,840 | 3,655 | 3,655 | -85 | -2.3% | 27,300 |
| 2021/02/25 | 3,730 | 3,750 | 3,645 | 3,740 | +80 | +2.2% | 11,200 |
| 2021/02/24 | 3,810 | 3,810 | 3,655 | 3,660 | -150 | -3.9% | 18,100 |
| 2021/02/22 | 3,895 | 3,895 | 3,785 | 3,810 | ±0 | ±0% | 11,000 |
| 2021/02/19 | 3,895 | 3,925 | 3,795 | 3,810 | -100 | -2.6% | 17,100 |
| 2021/02/18 | 3,985 | 4,000 | 3,890 | 3,910 | -75 | -1.9% | 14,400 |
| 2021/02/17 | 3,905 | 3,990 | 3,900 | 3,985 | +55 | +1.4% | 10,400 |
| 2021/02/16 | 3,950 | 3,975 | 3,910 | 3,930 | -25 | -0.6% | 12,500 |
| 2021/02/15 | 4,020 | 4,020 | 3,935 | 3,955 | -45 | -1.1% | 20,100 |
| 2021/02/12 | 4,080 | 4,085 | 3,990 | 4,000 | -35 | -0.9% | 10,300 |
| 2021/02/10 | 4,000 | 4,090 | 4,000 | 4,035 | -95 | -2.3% | 15,900 |
| 2021/02/09 | 4,155 | 4,155 | 4,110 | 4,130 | -35 | -0.8% | 10,300 |
| 2021/02/08 | 4,160 | 4,180 | 4,125 | 4,165 | +5 | +0.1% | 14,400 |
| 2021/02/05 | 4,240 | 4,240 | 4,125 | 4,160 | -80 | -1.9% | 7,800 |
| 2021/02/04 | 4,080 | 4,275 | 4,080 | 4,240 | +160 | +3.9% | 35,600 |
| 2021/02/03 | 4,025 | 4,100 | 4,010 | 4,080 | +55 | +1.4% | 19,100 |
| 2021/02/02 | 4,025 | 4,055 | 3,950 | 4,025 | ±0 | ±0% | 24,300 |
| 2021/02/01 | 4,100 | 4,140 | 4,000 | 4,025 | -75 | -1.8% | 15,000 |
| 2021/01/29 | 4,210 | 4,210 | 4,100 | 4,100 | -100 | -2.4% | 25,000 |
| 2021/01/28 | 4,100 | 4,210 | 4,030 | 4,200 | +105 | +2.6% | 27,900 |
| 2021/01/27 | 4,205 | 4,235 | 4,085 | 4,095 | -155 | -3.6% | 15,500 |
| 2021/01/26 | 4,300 | 4,300 | 4,145 | 4,250 | -5 | -0.1% | 60,900 |
| 2021/01/25 | 4,210 | 4,255 | 4,180 | 4,255 | +45 | +1.1% | 12,800 |
| 2021/01/22 | 4,200 | 4,215 | 4,130 | 4,210 | +65 | +1.6% | 19,000 |
| 2021/01/21 | 4,135 | 4,215 | 4,115 | 4,145 | +10 | +0.2% | 13,500 |
| 2021/01/20 | 4,045 | 4,170 | 3,985 | 4,135 | +90 | +2.2% | 14,700 |
| 2021/01/19 | 4,155 | 4,155 | 4,035 | 4,045 | -110 | -2.6% | 12,800 |
1001～
1050
件表示中 / 6945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 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93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 |
| マクセル | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ワコム | 55,200円 | -2.8% | +1.5% | 3.99% | 14.85倍 | 2.22倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 古野電 | 245,800円 | +0.4% | -11.7% | 4.48% | 8.63倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ＩＤＥＣ | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
