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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 2,744 | 2,855 | 2,744 | 2,768 | -75 | -2.6% | 44,000 |
| 2020/03/10 | 2,693 | 2,843 | 2,629 | 2,843 | +60 | +2.2% | 40,400 |
| 2020/03/09 | 2,961 | 2,961 | 2,779 | 2,783 | -237 | -7.8% | 37,300 |
| 2020/03/06 | 3,100 | 3,100 | 3,010 | 3,020 | -105 | -3.4% | 41,400 |
| 2020/03/05 | 3,140 | 3,205 | 3,120 | 3,125 | -15 | -0.5% | 19,300 |
| 2020/03/04 | 3,130 | 3,180 | 3,100 | 3,140 | -55 | -1.7% | 22,500 |
| 2020/03/03 | 3,315 | 3,360 | 3,185 | 3,195 | -80 | -2.4% | 36,200 |
| 2020/03/02 | 3,205 | 3,345 | 3,170 | 3,275 | +45 | +1.4% | 32,400 |
| 2020/02/28 | 3,400 | 3,400 | 3,210 | 3,230 | -100 | -3% | 48,700 |
| 2020/02/27 | 3,400 | 3,400 | 3,285 | 3,330 | -50 | -1.5% | 34,900 |
| 2020/02/26 | 3,365 | 3,385 | 3,315 | 3,380 | -35 | -1% | 23,700 |
| 2020/02/25 | 3,350 | 3,500 | 3,350 | 3,415 | -215 | -5.9% | 27,500 |
| 2020/02/21 | 3,655 | 3,665 | 3,610 | 3,630 | -65 | -1.8% | 19,400 |
| 2020/02/20 | 3,705 | 3,735 | 3,665 | 3,695 | +30 | +0.8% | 20,200 |
| 2020/02/19 | 3,660 | 3,680 | 3,615 | 3,665 | -10 | -0.3% | 16,500 |
| 2020/02/18 | 3,730 | 3,730 | 3,585 | 3,675 | -90 | -2.4% | 33,900 |
| 2020/02/17 | 3,780 | 3,780 | 3,720 | 3,765 | -85 | -2.2% | 15,900 |
| 2020/02/14 | 3,940 | 3,940 | 3,825 | 3,850 | -95 | -2.4% | 17,800 |
| 2020/02/13 | 4,070 | 4,070 | 3,925 | 3,945 | -140 | -3.4% | 20,600 |
| 2020/02/12 | 4,160 | 4,160 | 4,080 | 4,085 | -75 | -1.8% | 18,400 |
| 2020/02/10 | 4,115 | 4,170 | 4,105 | 4,160 | +40 | +1% | 22,200 |
| 2020/02/07 | 4,145 | 4,150 | 4,060 | 4,120 | -15 | -0.4% | 22,000 |
| 2020/02/06 | 3,995 | 4,150 | 3,995 | 4,135 | +145 | +3.6% | 40,300 |
| 2020/02/05 | 3,935 | 4,000 | 3,905 | 3,990 | +90 | +2.3% | 20,000 |
| 2020/02/04 | 3,855 | 3,920 | 3,855 | 3,900 | -25 | -0.6% | 9,000 |
| 2020/02/03 | 3,805 | 3,955 | 3,800 | 3,925 | ±0 | ±0% | 23,700 |
| 2020/01/31 | 3,910 | 3,960 | 3,845 | 3,925 | +15 | +0.4% | 23,000 |
| 2020/01/30 | 4,030 | 4,030 | 3,850 | 3,910 | -50 | -1.3% | 36,400 |
| 2020/01/29 | 4,045 | 4,050 | 3,940 | 3,960 | -60 | -1.5% | 16,600 |
| 2020/01/28 | 3,965 | 4,050 | 3,925 | 4,020 | +65 | +1.6% | 39,300 |
| 2020/01/27 | 3,840 | 3,970 | 3,825 | 3,955 | +210 | +5.6% | 70,700 |
| 2020/01/24 | 3,735 | 3,785 | 3,665 | 3,745 | +10 | +0.3% | 18,500 |
| 2020/01/23 | 3,750 | 3,775 | 3,720 | 3,735 | -50 | -1.3% | 10,200 |
| 2020/01/22 | 3,790 | 3,840 | 3,765 | 3,785 | -25 | -0.7% | 7,200 |
| 2020/01/21 | 3,800 | 3,825 | 3,785 | 3,810 | +5 | +0.1% | 12,600 |
| 2020/01/20 | 3,735 | 3,805 | 3,735 | 3,805 | +105 | +2.8% | 12,100 |
| 2020/01/17 | 3,750 | 3,750 | 3,665 | 3,700 | -15 | -0.4% | 16,600 |
| 2020/01/16 | 3,810 | 3,810 | 3,715 | 3,715 | -130 | -3.4% | 16,800 |
| 2020/01/15 | 3,845 | 3,845 | 3,785 | 3,845 | -5 | -0.1% | 14,000 |
| 2020/01/14 | 3,790 | 3,850 | 3,770 | 3,850 | +70 | +1.9% | 20,800 |
| 2020/01/10 | 3,815 | 3,850 | 3,750 | 3,780 | -20 | -0.5% | 8,000 |
| 2020/01/09 | 3,745 | 3,810 | 3,745 | 3,800 | +80 | +2.2% | 8,700 |
| 2020/01/08 | 3,760 | 3,760 | 3,655 | 3,720 | -110 | -2.9% | 20,500 |
| 2020/01/07 | 3,720 | 3,865 | 3,720 | 3,830 | +140 | +3.8% | 16,300 |
| 2020/01/06 | 3,680 | 3,715 | 3,640 | 3,690 | -110 | -2.9% | 21,000 |
| 2019/12/30 | 3,900 | 3,900 | 3,800 | 3,800 | -130 | -3.3% | 10,500 |
| 2019/12/27 | 3,900 | 3,945 | 3,870 | 3,930 | -10 | -0.3% | 9,500 |
| 2019/12/26 | 3,980 | 3,985 | 3,920 | 3,940 | -55 | -1.4% | 16,200 |
| 2019/12/25 | 4,005 | 4,035 | 3,975 | 3,995 | -10 | -0.2% | 14,400 |
| 2019/12/24 | 3,995 | 4,040 | 3,990 | 4,005 | +30 | +0.8% | 15,000 |
1351～
1400
件表示中 / 7037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 | 620,000円 | +5.5% | -5.0% | 3.23% | 14.37倍 | 2.06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 | 351,000円 | +7.8% | +5.7% | 3.56% | 12.06倍 | 1.67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 | 445,000円 | +7.6% | -3.1% | 3.37% | 10.57倍 | 0.95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 |
| 日信号 | 126,400円 | +1.1% | +0.1% | 3.40% | 10.51倍 | 0.77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 |
| エスペック | 351,000円 | +1.1% | +11.0% | 3.28% | 12.38倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
