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 |
|---|---|---|---|---|---|---|---|
| 2019/12/02 | 3,755 | 3,795 | 3,740 | 3,740 | -15 | -0.4% | 9,100 |
| 2019/11/29 | 3,785 | 3,785 | 3,750 | 3,755 | -5 | -0.1% | 6,200 |
| 2019/11/28 | 3,805 | 3,810 | 3,760 | 3,760 | -45 | -1.2% | 6,000 |
| 2019/11/27 | 3,785 | 3,835 | 3,785 | 3,805 | +5 | +0.1% | 6,700 |
| 2019/11/26 | 3,700 | 3,800 | 3,700 | 3,800 | +60 | +1.6% | 22,600 |
| 2019/11/25 | 3,720 | 3,750 | 3,700 | 3,740 | +45 | +1.2% | 16,300 |
| 2019/11/22 | 3,730 | 3,730 | 3,655 | 3,695 | -5 | -0.1% | 10,600 |
| 2019/11/21 | 3,745 | 3,745 | 3,610 | 3,700 | -45 | -1.2% | 24,400 |
| 2019/11/20 | 3,745 | 3,750 | 3,690 | 3,745 | -25 | -0.7% | 12,500 |
| 2019/11/19 | 3,735 | 3,795 | 3,710 | 3,770 | +40 | +1.1% | 16,400 |
| 2019/11/18 | 3,695 | 3,730 | 3,695 | 3,730 | +15 | +0.4% | 8,000 |
| 2019/11/15 | 3,640 | 3,720 | 3,615 | 3,715 | +70 | +1.9% | 14,300 |
| 2019/11/14 | 3,675 | 3,680 | 3,615 | 3,645 | -35 | -1% | 9,700 |
| 2019/11/13 | 3,730 | 3,735 | 3,670 | 3,680 | -70 | -1.9% | 5,600 |
| 2019/11/12 | 3,745 | 3,775 | 3,665 | 3,750 | -25 | -0.7% | 14,800 |
| 2019/11/11 | 3,715 | 3,820 | 3,710 | 3,775 | +30 | +0.8% | 21,100 |
| 2019/11/08 | 3,810 | 3,830 | 3,715 | 3,745 | -40 | -1.1% | 13,100 |
| 2019/11/07 | 3,800 | 3,810 | 3,750 | 3,785 | -30 | -0.8% | 8,600 |
| 2019/11/06 | 3,810 | 3,830 | 3,775 | 3,815 | +5 | +0.1% | 10,300 |
| 2019/11/05 | 3,810 | 3,850 | 3,785 | 3,810 | +55 | +1.5% | 16,400 |
| 2019/11/01 | 3,780 | 3,780 | 3,735 | 3,755 | -55 | -1.4% | 5,900 |
| 2019/10/31 | 3,860 | 3,860 | 3,780 | 3,810 | +10 | +0.3% | 15,000 |
| 2019/10/30 | 3,740 | 3,805 | 3,700 | 3,800 | +60 | +1.6% | 25,700 |
| 2019/10/29 | 3,730 | 3,785 | 3,720 | 3,740 | +50 | +1.4% | 21,600 |
| 2019/10/28 | 3,655 | 3,720 | 3,650 | 3,690 | +5 | +0.1% | 10,600 |
| 2019/10/25 | 3,650 | 3,685 | 3,645 | 3,685 | +35 | +1% | 13,500 |
| 2019/10/24 | 3,635 | 3,670 | 3,595 | 3,650 | +10 | +0.3% | 14,700 |
| 2019/10/23 | 3,665 | 3,665 | 3,590 | 3,640 | -25 | -0.7% | 21,300 |
| 2019/10/21 | 3,720 | 3,720 | 3,640 | 3,665 | +50 | +1.4% | 19,400 |
| 2019/10/18 | 3,640 | 3,720 | 3,610 | 3,615 | -25 | -0.7% | 17,900 |
| 2019/10/17 | 3,580 | 3,865 | 3,580 | 3,640 | +70 | +2% | 82,400 |
| 2019/10/16 | 3,400 | 3,570 | 3,400 | 3,570 | +30 | +0.8% | 41,800 |
| 2019/10/15 | 3,650 | 3,655 | 3,530 | 3,540 | -65 | -1.8% | 45,600 |
| 2019/10/11 | 3,540 | 3,605 | 3,520 | 3,605 | +65 | +1.8% | 16,800 |
| 2019/10/10 | 3,610 | 3,610 | 3,525 | 3,540 | -50 | -1.4% | 11,500 |
| 2019/10/09 | 3,555 | 3,620 | 3,520 | 3,590 | -45 | -1.2% | 12,300 |
| 2019/10/08 | 3,565 | 3,645 | 3,550 | 3,635 | +115 | +3.3% | 20,500 |
| 2019/10/07 | 3,590 | 3,590 | 3,510 | 3,520 | -70 | -1.9% | 7,600 |
| 2019/10/04 | 3,590 | 3,605 | 3,550 | 3,590 | +10 | +0.3% | 17,300 |
| 2019/10/03 | 3,595 | 3,640 | 3,575 | 3,580 | -110 | -3% | 19,400 |
| 2019/10/02 | 3,725 | 3,775 | 3,685 | 3,690 | -65 | -1.7% | 18,100 |
| 2019/10/01 | 3,645 | 3,755 | 3,645 | 3,755 | +110 | +3% | 16,100 |
| 2019/09/30 | 3,590 | 3,645 | 3,590 | 3,645 | +5 | +0.1% | 12,900 |
| 2019/09/27 | 3,680 | 3,680 | 3,585 | 3,640 | -40 | -1.1% | 18,200 |
| 2019/09/26 | 3,700 | 3,750 | 3,665 | 3,680 | ±0 | ±0% | 21,800 |
| 2019/09/25 | 3,620 | 3,680 | 3,595 | 3,680 | +25 | +0.7% | 11,500 |
| 2019/09/24 | 3,570 | 3,660 | 3,570 | 3,655 | +105 | +3% | 17,100 |
| 2019/09/20 | 3,620 | 3,665 | 3,550 | 3,550 | -25 | -0.7% | 33,700 |
| 2019/09/19 | 3,565 | 3,610 | 3,540 | 3,575 | +30 | +0.8% | 23,900 |
| 2019/09/18 | 3,545 | 3,560 | 3,510 | 3,545 | -20 | -0.6% | 17,000 |
1351～
1400
件表示中 / 6972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 | 563,000円 | +11.5% | +5.4% | 3.55% | 11.83倍 | 1.91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 |
| ニチコン | 119,000円 | +2.4% | -6.8% | 3.03% | 13.32倍 | 0.72倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ホーチキ | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36倍 | 1.26倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 287,700円 | +3.9% | +2.7% | 4.34% | 14.54倍 | 1.24倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＯＢＡＲＡ－Ｇ | 346,000円 | +7.6% | -3.1% | 4.34% | 8.42倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
