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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 3,750 | 3,780 | 3,720 | 3,745 | +5 | +0.1% | 27,100 |
| 2018/09/25 | 3,635 | 3,745 | 3,630 | 3,740 | +105 | +2.9% | 44,900 |
| 2018/09/21 | 3,605 | 3,650 | 3,595 | 3,635 | +55 | +1.5% | 58,400 |
| 2018/09/20 | 3,580 | 3,590 | 3,555 | 3,580 | +35 | +1% | 32,300 |
| 2018/09/19 | 3,560 | 3,575 | 3,515 | 3,545 | +100 | +2.9% | 49,200 |
| 2018/09/18 | 3,480 | 3,480 | 3,400 | 3,445 | +25 | +0.7% | 39,500 |
| 2018/09/14 | 3,435 | 3,485 | 3,400 | 3,420 | +50 | +1.5% | 45,400 |
| 2018/09/13 | 3,410 | 3,430 | 3,360 | 3,370 | -10 | -0.3% | 33,600 |
| 2018/09/12 | 3,490 | 3,525 | 3,370 | 3,380 | -110 | -3.2% | 36,300 |
| 2018/09/11 | 3,560 | 3,565 | 3,460 | 3,490 | -70 | -2% | 24,600 |
| 2018/09/10 | 3,675 | 3,685 | 3,550 | 3,560 | -115 | -3.1% | 25,100 |
| 2018/09/07 | 3,690 | 3,700 | 3,620 | 3,675 | -55 | -1.5% | 16,400 |
| 2018/09/06 | 3,810 | 3,810 | 3,660 | 3,730 | -95 | -2.5% | 28,900 |
| 2018/09/05 | 3,915 | 3,915 | 3,810 | 3,825 | -50 | -1.3% | 21,100 |
| 2018/09/04 | 3,925 | 3,930 | 3,870 | 3,875 | -25 | -0.6% | 15,300 |
| 2018/09/03 | 4,050 | 4,060 | 3,890 | 3,900 | -155 | -3.8% | 20,000 |
| 2018/08/31 | 4,125 | 4,150 | 4,055 | 4,055 | -75 | -1.8% | 19,800 |
| 2018/08/30 | 4,155 | 4,155 | 4,090 | 4,130 | +15 | +0.4% | 17,100 |
| 2018/08/29 | 4,100 | 4,145 | 4,060 | 4,115 | +15 | +0.4% | 15,800 |
| 2018/08/28 | 4,195 | 4,235 | 4,055 | 4,100 | -25 | -0.6% | 19,700 |
| 2018/08/27 | 4,000 | 4,175 | 4,000 | 4,125 | +155 | +3.9% | 22,100 |
| 2018/08/24 | 3,885 | 3,975 | 3,870 | 3,970 | +80 | +2.1% | 14,000 |
| 2018/08/23 | 3,910 | 3,930 | 3,885 | 3,890 | -10 | -0.3% | 13,900 |
| 2018/08/22 | 3,850 | 3,920 | 3,850 | 3,900 | +50 | +1.3% | 13,800 |
| 2018/08/21 | 3,845 | 3,875 | 3,805 | 3,850 | +5 | +0.1% | 31,700 |
| 2018/08/20 | 3,865 | 3,900 | 3,820 | 3,845 | -45 | -1.2% | 16,600 |
| 2018/08/17 | 4,000 | 4,015 | 3,865 | 3,890 | +5 | +0.1% | 27,400 |
| 2018/08/16 | 3,905 | 3,935 | 3,840 | 3,885 | -115 | -2.9% | 34,900 |
| 2018/08/15 | 4,055 | 4,075 | 3,955 | 4,000 | -100 | -2.4% | 18,700 |
| 2018/08/14 | 4,020 | 4,105 | 4,015 | 4,100 | +45 | +1.1% | 41,700 |
| 2018/08/13 | 4,140 | 4,140 | 4,030 | 4,055 | -110 | -2.6% | 30,600 |
| 2018/08/10 | 4,150 | 4,195 | 4,055 | 4,165 | ±0 | ±0% | 54,800 |
| 2018/08/09 | 4,180 | 4,205 | 4,130 | 4,165 | -20 | -0.5% | 24,400 |
| 2018/08/08 | 4,230 | 4,230 | 4,130 | 4,185 | -60 | -1.4% | 44,600 |
| 2018/08/07 | 4,230 | 4,255 | 4,165 | 4,245 | -25 | -0.6% | 27,700 |
| 2018/08/06 | 4,330 | 4,355 | 4,235 | 4,270 | -130 | -3% | 45,100 |
| 2018/08/03 | 4,315 | 4,465 | 4,315 | 4,400 | +115 | +2.7% | 51,900 |
| 2018/08/02 | 4,450 | 4,495 | 4,285 | 4,285 | -170 | -3.8% | 50,200 |
| 2018/08/01 | 4,550 | 4,565 | 4,400 | 4,455 | -85 | -1.9% | 45,400 |
| 2018/07/31 | 4,510 | 4,575 | 4,440 | 4,540 | -10 | -0.2% | 30,100 |
| 2018/07/30 | 4,675 | 4,675 | 4,495 | 4,550 | -140 | -3% | 38,200 |
| 2018/07/27 | 4,745 | 4,755 | 4,660 | 4,690 | -55 | -1.2% | 42,000 |
| 2018/07/26 | 4,645 | 4,750 | 4,590 | 4,745 | +110 | +2.4% | 36,400 |
| 2018/07/25 | 4,680 | 4,680 | 4,585 | 4,635 | -15 | -0.3% | 16,500 |
| 2018/07/24 | 4,575 | 4,655 | 4,560 | 4,650 | +90 | +2% | 29,400 |
| 2018/07/23 | 4,570 | 4,640 | 4,495 | 4,560 | -55 | -1.2% | 31,200 |
| 2018/07/20 | 4,640 | 4,650 | 4,500 | 4,615 | -25 | -0.5% | 60,300 |
| 2018/07/19 | 4,725 | 4,725 | 4,575 | 4,640 | -70 | -1.5% | 36,200 |
| 2018/07/18 | 4,610 | 4,745 | 4,450 | 4,710 | +85 | +1.8% | 102,700 |
| 2018/07/17 | 4,845 | 5,230 | 4,575 | 4,625 | -110 | -2.3% | 180,500 |
1701～
1750
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
