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 |
|---|---|---|---|---|---|---|---|
| 2020/11/09 | 3,935 | 3,940 | 3,855 | 3,870 | -30 | -0.8% | 17,800 |
| 2020/11/06 | 3,875 | 3,900 | 3,750 | 3,900 | +165 | +4.4% | 23,700 |
| 2020/11/05 | 3,780 | 3,850 | 3,725 | 3,735 | -25 | -0.7% | 41,100 |
| 2020/11/04 | 3,780 | 3,835 | 3,715 | 3,760 | -20 | -0.5% | 28,300 |
| 2020/11/02 | 3,690 | 3,805 | 3,690 | 3,780 | +105 | +2.9% | 18,700 |
| 2020/10/30 | 3,755 | 3,765 | 3,650 | 3,675 | -125 | -3.3% | 16,800 |
| 2020/10/29 | 3,785 | 3,810 | 3,760 | 3,800 | ±0 | ±0% | 9,700 |
| 2020/10/28 | 3,830 | 3,830 | 3,755 | 3,800 | +40 | +1.1% | 13,100 |
| 2020/10/27 | 3,675 | 3,760 | 3,630 | 3,760 | +90 | +2.5% | 12,500 |
| 2020/10/26 | 3,685 | 3,705 | 3,645 | 3,670 | +30 | +0.8% | 8,800 |
| 2020/10/23 | 3,680 | 3,690 | 3,575 | 3,640 | -40 | -1.1% | 11,300 |
| 2020/10/22 | 3,790 | 3,790 | 3,660 | 3,680 | -85 | -2.3% | 9,700 |
| 2020/10/21 | 3,675 | 3,810 | 3,675 | 3,765 | +100 | +2.7% | 18,900 |
| 2020/10/20 | 3,740 | 3,740 | 3,630 | 3,665 | -75 | -2% | 21,500 |
| 2020/10/19 | 3,600 | 3,750 | 3,600 | 3,740 | +190 | +5.4% | 21,900 |
| 2020/10/16 | 3,685 | 3,715 | 3,540 | 3,550 | -190 | -5.1% | 23,800 |
| 2020/10/15 | 3,745 | 3,780 | 3,690 | 3,740 | -5 | -0.1% | 19,800 |
| 2020/10/14 | 3,810 | 3,810 | 3,685 | 3,745 | -35 | -0.9% | 13,100 |
| 2020/10/13 | 3,810 | 3,825 | 3,765 | 3,780 | -25 | -0.7% | 15,900 |
| 2020/10/12 | 3,755 | 3,805 | 3,725 | 3,805 | +50 | +1.3% | 16,400 |
| 2020/10/09 | 3,805 | 3,805 | 3,660 | 3,755 | -50 | -1.3% | 38,600 |
| 2020/10/08 | 3,830 | 3,860 | 3,760 | 3,805 | -225 | -5.6% | 74,300 |
| 2020/10/07 | 4,090 | 4,090 | 4,015 | 4,030 | -60 | -1.5% | 16,900 |
| 2020/10/06 | 4,125 | 4,170 | 4,075 | 4,090 | -70 | -1.7% | 17,300 |
| 2020/10/05 | 4,050 | 4,195 | 4,050 | 4,160 | +175 | +4.4% | 26,800 |
| 2020/10/02 | 4,175 | 4,180 | 3,950 | 3,985 | - | - | 29,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,335 | 4,335 | 4,110 | 4,130 | -135 | -3.2% | 41,100 |
| 2020/09/29 | 4,150 | 4,290 | 4,150 | 4,265 | +155 | +3.8% | 42,100 |
| 2020/09/28 | 3,960 | 4,115 | 3,960 | 4,110 | +170 | +4.3% | 44,500 |
| 2020/09/25 | 3,870 | 4,040 | 3,815 | 3,940 | +70 | +1.8% | 52,800 |
| 2020/09/24 | 3,855 | 3,915 | 3,770 | 3,870 | ±0 | ±0% | 27,500 |
| 2020/09/23 | 3,900 | 3,940 | 3,820 | 3,870 | -85 | -2.1% | 25,300 |
| 2020/09/18 | 3,965 | 4,040 | 3,950 | 3,955 | -10 | -0.3% | 39,300 |
| 2020/09/17 | 3,915 | 3,965 | 3,835 | 3,965 | +70 | +1.8% | 17,700 |
| 2020/09/16 | 3,960 | 3,970 | 3,870 | 3,895 | -20 | -0.5% | 18,900 |
| 2020/09/15 | 3,940 | 3,950 | 3,770 | 3,915 | +10 | +0.3% | 22,700 |
| 2020/09/14 | 3,900 | 3,945 | 3,880 | 3,905 | +45 | +1.2% | 19,300 |
| 2020/09/11 | 3,835 | 3,900 | 3,775 | 3,860 | +60 | +1.6% | 24,700 |
| 2020/09/10 | 3,785 | 3,840 | 3,735 | 3,800 | +15 | +0.4% | 19,300 |
| 2020/09/09 | 3,755 | 3,840 | 3,755 | 3,785 | -45 | -1.2% | 22,000 |
| 2020/09/08 | 3,745 | 3,830 | 3,690 | 3,830 | +115 | +3.1% | 24,400 |
| 2020/09/07 | 3,745 | 3,780 | 3,665 | 3,715 | +200 | +5.7% | 26,800 |
| 2020/09/04 | 3,460 | 3,520 | 3,430 | 3,515 | -15 | -0.4% | 16,800 |
| 2020/09/03 | 3,500 | 3,555 | 3,395 | 3,530 | +90 | +2.6% | 21,600 |
| 2020/09/02 | 3,450 | 3,450 | 3,370 | 3,440 | +45 | +1.3% | 11,900 |
| 2020/09/01 | 3,430 | 3,430 | 3,370 | 3,395 | -35 | -1% | 7,600 |
| 2020/08/31 | 3,375 | 3,430 | 3,375 | 3,430 | +55 | +1.6% | 8,700 |
| 2020/08/28 | 3,430 | 3,510 | 3,335 | 3,375 | -55 | -1.6% | 23,100 |
| 2020/08/27 | 3,445 | 3,445 | 3,395 | 3,430 | +20 | +0.6% | 7,700 |
1151～
1200
件表示中 / 6999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 | 549,000円 | +5.5% | -5.0% | 3.64% | 12.73倍 | 1.83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 | 293,200円 | +3.9% | +2.7% | 4.26% | 14.82倍 | 1.26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 | 383,500円 | +7.6% | -3.1% | 3.91% | 9.28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 | 310,000円 | +1.1% | +11.0% | 3.71% | 10.94倍 | 1.19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 | 108,400円 | +1.1% | +0.1% | 3.97% | 9.02倍 | 0.65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
