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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 3,545 | 3,560 | 3,510 | 3,545 | -20 | -0.6% | 17,000 |
| 2019/09/17 | 3,540 | 3,585 | 3,520 | 3,565 | +45 | +1.3% | 22,500 |
| 2019/09/13 | 3,425 | 3,525 | 3,410 | 3,520 | +130 | +3.8% | 41,600 |
| 2019/09/12 | 3,425 | 3,435 | 3,365 | 3,390 | ±0 | ±0% | 27,300 |
| 2019/09/11 | 3,335 | 3,390 | 3,320 | 3,390 | +70 | +2.1% | 22,400 |
| 2019/09/10 | 3,345 | 3,350 | 3,265 | 3,320 | +10 | +0.3% | 22,000 |
| 2019/09/09 | 3,355 | 3,355 | 3,260 | 3,310 | ±0 | ±0% | 23,200 |
| 2019/09/06 | 3,380 | 3,385 | 3,270 | 3,310 | -80 | -2.4% | 21,600 |
| 2019/09/05 | 3,245 | 3,400 | 3,240 | 3,390 | +170 | +5.3% | 33,700 |
| 2019/09/04 | 3,295 | 3,295 | 3,215 | 3,220 | -100 | -3% | 14,800 |
| 2019/09/03 | 3,210 | 3,320 | 3,155 | 3,320 | +115 | +3.6% | 19,000 |
| 2019/09/02 | 3,245 | 3,245 | 3,190 | 3,205 | -65 | -2% | 8,400 |
| 2019/08/30 | 3,200 | 3,285 | 3,185 | 3,270 | +75 | +2.3% | 27,600 |
| 2019/08/29 | 3,140 | 3,195 | 3,110 | 3,195 | +35 | +1.1% | 9,800 |
| 2019/08/28 | 3,140 | 3,160 | 3,085 | 3,160 | +25 | +0.8% | 10,100 |
| 2019/08/27 | 3,145 | 3,185 | 3,135 | 3,135 | +10 | +0.3% | 10,000 |
| 2019/08/26 | 3,120 | 3,160 | 3,110 | 3,125 | -135 | -4.1% | 19,600 |
| 2019/08/23 | 3,245 | 3,270 | 3,185 | 3,260 | +15 | +0.5% | 17,200 |
| 2019/08/22 | 3,330 | 3,330 | 3,220 | 3,245 | -55 | -1.7% | 21,000 |
| 2019/08/21 | 3,360 | 3,375 | 3,285 | 3,300 | -95 | -2.8% | 15,500 |
| 2019/08/20 | 3,340 | 3,400 | 3,340 | 3,395 | +75 | +2.3% | 18,100 |
| 2019/08/19 | 3,285 | 3,320 | 3,285 | 3,320 | +65 | +2% | 14,100 |
| 2019/08/16 | 3,270 | 3,320 | 3,255 | 3,255 | +80 | +2.5% | 31,200 |
| 2019/08/15 | 3,070 | 3,180 | 3,035 | 3,175 | +10 | +0.3% | 19,900 |
| 2019/08/14 | 3,225 | 3,225 | 3,145 | 3,165 | +10 | +0.3% | 23,200 |
| 2019/08/13 | 3,130 | 3,170 | 3,105 | 3,155 | -55 | -1.7% | 20,500 |
| 2019/08/09 | 3,320 | 3,320 | 3,210 | 3,210 | -75 | -2.3% | 22,300 |
| 2019/08/08 | 3,355 | 3,355 | 3,275 | 3,285 | -85 | -2.5% | 22,700 |
| 2019/08/07 | 3,390 | 3,405 | 3,345 | 3,370 | -20 | -0.6% | 22,300 |
| 2019/08/06 | 3,300 | 3,415 | 3,280 | 3,390 | -5 | -0.1% | 29,400 |
| 2019/08/05 | 3,485 | 3,545 | 3,310 | 3,395 | -125 | -3.6% | 30,400 |
| 2019/08/02 | 3,680 | 3,680 | 3,500 | 3,520 | -230 | -6.1% | 40,700 |
| 2019/08/01 | 3,720 | 3,780 | 3,695 | 3,750 | +25 | +0.7% | 13,700 |
| 2019/07/31 | 3,670 | 3,755 | 3,670 | 3,725 | +20 | +0.5% | 21,500 |
| 2019/07/30 | 3,700 | 3,780 | 3,685 | 3,705 | ±0 | ±0% | 23,700 |
| 2019/07/29 | 3,665 | 3,715 | 3,640 | 3,705 | +40 | +1.1% | 11,500 |
| 2019/07/26 | 3,595 | 3,665 | 3,575 | 3,665 | +40 | +1.1% | 12,300 |
| 2019/07/25 | 3,635 | 3,685 | 3,610 | 3,625 | +30 | +0.8% | 18,500 |
| 2019/07/24 | 3,645 | 3,650 | 3,555 | 3,595 | +15 | +0.4% | 18,300 |
| 2019/07/23 | 3,630 | 3,650 | 3,580 | 3,580 | +20 | +0.6% | 12,300 |
| 2019/07/22 | 3,615 | 3,640 | 3,555 | 3,560 | -80 | -2.2% | 16,500 |
| 2019/07/19 | 3,590 | 3,655 | 3,550 | 3,640 | +150 | +4.3% | 28,300 |
| 2019/07/18 | 3,530 | 3,615 | 3,485 | 3,490 | +15 | +0.4% | 54,700 |
| 2019/07/17 | 3,450 | 3,555 | 3,435 | 3,475 | +70 | +2.1% | 49,300 |
| 2019/07/16 | 3,420 | 3,535 | 3,405 | 3,405 | -115 | -3.3% | 45,600 |
| 2019/07/12 | 3,615 | 3,615 | 3,510 | 3,520 | -65 | -1.8% | 15,800 |
| 2019/07/11 | 3,545 | 3,595 | 3,515 | 3,585 | +40 | +1.1% | 14,800 |
| 2019/07/10 | 3,490 | 3,565 | 3,485 | 3,545 | +45 | +1.3% | 22,500 |
| 2019/07/09 | 3,560 | 3,575 | 3,485 | 3,500 | -45 | -1.3% | 14,500 |
| 2019/07/08 | 3,600 | 3,600 | 3,535 | 3,545 | -60 | -1.7% | 18,000 |
1401～
1450
件表示中 / 6973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 | 554,000円 | +11.5% | +5.4% | 3.61% | 11.64倍 | 1.88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 | 114,300円 | +2.4% | -6.8% | 3.15% | 12.79倍 | 0.70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 | 297,500円 | 0.0% | +2.7% | 2.69% | 10.28倍 | 1.25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 | 282,600円 | +3.9% | +2.7% | 4.42% | 14.28倍 | 1.22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 | 346,500円 | +7.6% | -3.1% | 4.33% | 8.44倍 | 0.76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
