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 |
|---|---|---|---|---|---|---|---|
| 2021/04/07 | 4,255 | 4,330 | 4,255 | 4,315 | +35 | +0.8% | 11,600 |
| 2021/04/06 | 4,320 | 4,415 | 4,245 | 4,280 | -15 | -0.3% | 30,300 |
| 2021/04/05 | 4,350 | 4,350 | 4,260 | 4,295 | -55 | -1.3% | 12,400 |
| 2021/04/02 | 4,315 | 4,395 | 4,300 | 4,350 | +40 | +0.9% | 7,100 |
| 2021/04/01 | 4,325 | 4,420 | 4,310 | 4,310 | +15 | +0.3% | 13,500 |
| 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 |
1051～
1100
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
