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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 3,590 | 3,610 | 3,555 | 3,605 | ±0 | ±0% | 12,300 |
| 2019/07/04 | 3,645 | 3,650 | 3,570 | 3,605 | +5 | +0.1% | 13,100 |
| 2019/07/03 | 3,625 | 3,645 | 3,565 | 3,600 | -40 | -1.1% | 19,600 |
| 2019/07/02 | 3,645 | 3,655 | 3,590 | 3,640 | +10 | +0.3% | 27,900 |
| 2019/07/01 | 3,595 | 3,640 | 3,555 | 3,630 | +135 | +3.9% | 31,100 |
| 2019/06/28 | 3,445 | 3,500 | 3,445 | 3,495 | -10 | -0.3% | 22,900 |
| 2019/06/27 | 3,395 | 3,510 | 3,395 | 3,505 | +100 | +2.9% | 18,600 |
| 2019/06/26 | 3,400 | 3,470 | 3,380 | 3,405 | -90 | -2.6% | 27,800 |
| 2019/06/25 | 3,420 | 3,515 | 3,420 | 3,495 | +35 | +1% | 22,500 |
| 2019/06/24 | 3,450 | 3,475 | 3,395 | 3,460 | -20 | -0.6% | 13,800 |
| 2019/06/21 | 3,495 | 3,505 | 3,445 | 3,480 | +15 | +0.4% | 45,300 |
| 2019/06/20 | 3,450 | 3,470 | 3,395 | 3,465 | +10 | +0.3% | 32,500 |
| 2019/06/19 | 3,460 | 3,480 | 3,420 | 3,455 | +75 | +2.2% | 31,200 |
| 2019/06/18 | 3,465 | 3,480 | 3,375 | 3,380 | -85 | -2.5% | 26,500 |
| 2019/06/17 | 3,565 | 3,585 | 3,455 | 3,465 | -155 | -4.3% | 41,600 |
| 2019/06/14 | 3,540 | 3,635 | 3,475 | 3,620 | +50 | +1.4% | 42,200 |
| 2019/06/13 | 3,690 | 3,690 | 3,535 | 3,570 | -150 | -4% | 49,400 |
| 2019/06/12 | 3,615 | 3,750 | 3,600 | 3,720 | +85 | +2.3% | 29,800 |
| 2019/06/11 | 3,735 | 3,735 | 3,610 | 3,635 | -60 | -1.6% | 28,500 |
| 2019/06/10 | 3,700 | 3,710 | 3,645 | 3,695 | +100 | +2.8% | 25,500 |
| 2019/06/07 | 3,595 | 3,600 | 3,540 | 3,595 | +10 | +0.3% | 17,500 |
| 2019/06/06 | 3,755 | 3,755 | 3,585 | 3,585 | -145 | -3.9% | 34,100 |
| 2019/06/05 | 3,620 | 3,790 | 3,590 | 3,730 | +250 | +7.2% | 63,700 |
| 2019/06/04 | 3,375 | 3,480 | 3,350 | 3,480 | +80 | +2.4% | 33,300 |
| 2019/06/03 | 3,450 | 3,465 | 3,385 | 3,400 | -110 | -3.1% | 22,900 |
| 2019/05/31 | 3,530 | 3,530 | 3,460 | 3,510 | -25 | -0.7% | 25,200 |
| 2019/05/30 | 3,525 | 3,545 | 3,450 | 3,535 | -15 | -0.4% | 23,300 |
| 2019/05/29 | 3,550 | 3,575 | 3,455 | 3,550 | -25 | -0.7% | 25,600 |
| 2019/05/28 | 3,565 | 3,590 | 3,530 | 3,575 | +30 | +0.8% | 22,900 |
| 2019/05/27 | 3,595 | 3,620 | 3,540 | 3,545 | -70 | -1.9% | 21,500 |
| 2019/05/24 | 3,515 | 3,615 | 3,475 | 3,615 | +65 | +1.8% | 25,600 |
| 2019/05/23 | 3,575 | 3,575 | 3,500 | 3,550 | -25 | -0.7% | 31,800 |
| 2019/05/22 | 3,565 | 3,635 | 3,560 | 3,575 | +10 | +0.3% | 34,200 |
| 2019/05/21 | 3,625 | 3,625 | 3,450 | 3,565 | +10 | +0.3% | 52,800 |
| 2019/05/20 | 3,715 | 3,715 | 3,535 | 3,555 | -160 | -4.3% | 38,400 |
| 2019/05/17 | 3,735 | 3,750 | 3,665 | 3,715 | +50 | +1.4% | 24,100 |
| 2019/05/16 | 3,795 | 3,795 | 3,635 | 3,665 | -80 | -2.1% | 28,500 |
| 2019/05/15 | 3,750 | 3,755 | 3,665 | 3,745 | +60 | +1.6% | 34,000 |
| 2019/05/14 | 3,575 | 3,705 | 3,550 | 3,685 | +40 | +1.1% | 30,200 |
| 2019/05/13 | 3,800 | 3,805 | 3,645 | 3,645 | -170 | -4.5% | 29,000 |
| 2019/05/10 | 3,750 | 3,850 | 3,715 | 3,815 | +70 | +1.9% | 46,100 |
| 2019/05/09 | 3,835 | 3,865 | 3,725 | 3,745 | -20 | -0.5% | 50,200 |
| 2019/05/08 | 3,830 | 3,830 | 3,680 | 3,765 | -135 | -3.5% | 73,000 |
| 2019/05/07 | 3,990 | 3,990 | 3,875 | 3,900 | -105 | -2.6% | 44,700 |
| 2019/04/26 | 4,000 | 4,005 | 3,920 | 4,005 | -35 | -0.9% | 54,600 |
| 2019/04/25 | 4,160 | 4,160 | 3,990 | 4,040 | -135 | -3.2% | 91,100 |
| 2019/04/24 | 4,190 | 4,260 | 4,170 | 4,175 | -15 | -0.4% | 28,600 |
| 2019/04/23 | 4,195 | 4,235 | 4,140 | 4,190 | -20 | -0.5% | 60,700 |
| 2019/04/22 | 4,415 | 4,415 | 4,195 | 4,210 | -200 | -4.5% | 46,500 |
| 2019/04/19 | 4,435 | 4,505 | 4,385 | 4,410 | -20 | -0.5% | 39,600 |
1451～
1500
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
