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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 4,300 | 4,490 | 4,255 | 4,490 | +210 | +4.9% | 57,600 |
| 2019/02/04 | 4,200 | 4,310 | 4,195 | 4,280 | +115 | +2.8% | 36,000 |
| 2019/02/01 | 4,095 | 4,190 | 4,095 | 4,165 | +75 | +1.8% | 32,600 |
| 2019/01/31 | 4,015 | 4,215 | 4,015 | 4,090 | +105 | +2.6% | 70,400 |
| 2019/01/30 | 4,115 | 4,180 | 3,980 | 3,985 | -110 | -2.7% | 36,700 |
| 2019/01/29 | 4,105 | 4,195 | 4,030 | 4,095 | -60 | -1.4% | 56,100 |
| 2019/01/28 | 4,190 | 4,235 | 3,995 | 4,155 | +385 | +10.2% | 140,000 |
| 2019/01/25 | 3,540 | 3,775 | 3,540 | 3,770 | +230 | +6.5% | 61,500 |
| 2019/01/24 | 3,455 | 3,555 | 3,440 | 3,540 | +50 | +1.4% | 14,700 |
| 2019/01/23 | 3,490 | 3,520 | 3,425 | 3,490 | -35 | -1% | 14,700 |
| 2019/01/22 | 3,595 | 3,625 | 3,520 | 3,525 | -55 | -1.5% | 15,800 |
| 2019/01/21 | 3,610 | 3,615 | 3,530 | 3,580 | +75 | +2.1% | 26,100 |
| 2019/01/18 | 3,575 | 3,585 | 3,465 | 3,505 | -25 | -0.7% | 31,500 |
| 2019/01/17 | 3,515 | 3,545 | 3,420 | 3,530 | +25 | +0.7% | 19,700 |
| 2019/01/16 | 3,515 | 3,560 | 3,470 | 3,505 | -10 | -0.3% | 15,800 |
| 2019/01/15 | 3,390 | 3,555 | 3,355 | 3,515 | +85 | +2.5% | 19,900 |
| 2019/01/11 | 3,480 | 3,510 | 3,415 | 3,430 | -50 | -1.4% | 16,100 |
| 2019/01/10 | 3,510 | 3,510 | 3,400 | 3,480 | -30 | -0.9% | 14,700 |
| 2019/01/09 | 3,565 | 3,620 | 3,480 | 3,510 | -55 | -1.5% | 18,800 |
| 2019/01/08 | 3,515 | 3,630 | 3,515 | 3,565 | +60 | +1.7% | 20,900 |
| 2019/01/07 | 3,635 | 3,635 | 3,490 | 3,505 | +80 | +2.3% | 23,900 |
| 2019/01/04 | 3,525 | 3,525 | 3,305 | 3,425 | -170 | -4.7% | 27,700 |
| 2018/12/28 | 3,700 | 3,700 | 3,545 | 3,595 | +5 | +0.1% | 19,800 |
| 2018/12/27 | 3,550 | 3,620 | 3,435 | 3,590 | +320 | +9.8% | 35,700 |
| 2018/12/26 | 3,340 | 3,405 | 3,225 | 3,270 | -50 | -1.5% | 36,100 |
| 2018/12/25 | 3,305 | 3,435 | 3,285 | 3,320 | -250 | -7% | 29,900 |
| 2018/12/21 | 3,795 | 3,795 | 3,540 | 3,570 | -130 | -3.5% | 63,200 |
| 2018/12/20 | 3,825 | 3,825 | 3,620 | 3,700 | -170 | -4.4% | 48,000 |
| 2018/12/19 | 3,865 | 3,925 | 3,745 | 3,870 | +25 | +0.7% | 29,900 |
| 2018/12/18 | 3,930 | 3,975 | 3,835 | 3,845 | -195 | -4.8% | 29,400 |
| 2018/12/17 | 3,925 | 4,075 | 3,870 | 4,040 | +115 | +2.9% | 24,800 |
| 2018/12/14 | 3,995 | 4,005 | 3,880 | 3,925 | -35 | -0.9% | 28,000 |
| 2018/12/13 | 4,005 | 4,030 | 3,925 | 3,960 | -40 | -1% | 29,200 |
| 2018/12/12 | 3,900 | 4,030 | 3,890 | 4,000 | +90 | +2.3% | 25,700 |
| 2018/12/11 | 4,030 | 4,050 | 3,875 | 3,910 | -120 | -3% | 28,200 |
| 2018/12/10 | 4,320 | 4,375 | 4,000 | 4,030 | -150 | -3.6% | 49,000 |
| 2018/12/07 | 4,260 | 4,265 | 4,160 | 4,180 | -10 | -0.2% | 22,700 |
| 2018/12/06 | 4,320 | 4,395 | 4,165 | 4,190 | -150 | -3.5% | 27,700 |
| 2018/12/05 | 4,225 | 4,375 | 4,225 | 4,340 | +80 | +1.9% | 25,200 |
| 2018/12/04 | 4,370 | 4,370 | 4,210 | 4,260 | -130 | -3% | 34,700 |
| 2018/12/03 | 4,295 | 4,390 | 4,270 | 4,390 | +150 | +3.5% | 25,000 |
| 2018/11/30 | 4,260 | 4,330 | 4,180 | 4,240 | -20 | -0.5% | 34,500 |
| 2018/11/29 | 4,185 | 4,330 | 4,185 | 4,260 | +145 | +3.5% | 27,500 |
| 2018/11/28 | 4,105 | 4,120 | 4,035 | 4,115 | +10 | +0.2% | 21,200 |
| 2018/11/27 | 4,335 | 4,335 | 4,100 | 4,105 | -135 | -3.2% | 23,500 |
| 2018/11/26 | 4,125 | 4,530 | 4,125 | 4,240 | +115 | +2.8% | 66,200 |
| 2018/11/22 | 4,115 | 4,200 | 4,080 | 4,125 | -5 | -0.1% | 20,300 |
| 2018/11/21 | 4,025 | 4,150 | 4,025 | 4,130 | +120 | +3% | 29,400 |
| 2018/11/20 | 4,035 | 4,045 | 3,965 | 4,010 | -75 | -1.8% | 20,600 |
| 2018/11/19 | 3,950 | 4,135 | 3,935 | 4,085 | +155 | +3.9% | 25,600 |
1551～
1600
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
