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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 3,315 | 3,365 | 3,285 | 3,365 | +50 | +1.5% | 15,400 |
| 2018/04/11 | 3,405 | 3,420 | 3,305 | 3,315 | -60 | -1.8% | 18,200 |
| 2018/04/10 | 3,370 | 3,465 | 3,355 | 3,375 | +135 | +4.2% | 35,800 |
| 2018/04/09 | 3,290 | 3,300 | 3,210 | 3,240 | -50 | -1.5% | 21,600 |
| 2018/04/06 | 3,335 | 3,335 | 3,280 | 3,290 | -60 | -1.8% | 10,900 |
| 2018/04/05 | 3,340 | 3,360 | 3,295 | 3,350 | +35 | +1.1% | 12,700 |
| 2018/04/04 | 3,315 | 3,325 | 3,285 | 3,315 | ±0 | ±0% | 12,200 |
| 2018/04/03 | 3,300 | 3,325 | 3,265 | 3,315 | -20 | -0.6% | 18,500 |
| 2018/04/02 | 3,380 | 3,385 | 3,330 | 3,335 | -35 | -1% | 10,000 |
| 2018/03/30 | 3,310 | 3,375 | 3,295 | 3,370 | +60 | +1.8% | 20,400 |
| 2018/03/29 | 3,340 | 3,345 | 3,255 | 3,310 | -5 | -0.2% | 11,400 |
| 2018/03/28 | 3,310 | 3,325 | 3,270 | 3,315 | -10 | -0.3% | 12,300 |
| 2018/03/27 | 3,250 | 3,340 | 3,250 | 3,325 | +100 | +3.1% | 16,400 |
| 2018/03/26 | 3,155 | 3,225 | 3,125 | 3,225 | +25 | +0.8% | 21,100 |
| 2018/03/23 | 3,320 | 3,330 | 3,185 | 3,200 | -205 | -6% | 41,100 |
| 2018/03/22 | 3,350 | 3,435 | 3,345 | 3,405 | +35 | +1% | 15,500 |
| 2018/03/20 | 3,375 | 3,380 | 3,330 | 3,370 | +5 | +0.1% | 23,100 |
| 2018/03/19 | 3,450 | 3,455 | 3,330 | 3,365 | -95 | -2.7% | 22,700 |
| 2018/03/16 | 3,480 | 3,500 | 3,425 | 3,460 | +15 | +0.4% | 23,400 |
| 2018/03/15 | 3,410 | 3,460 | 3,400 | 3,445 | ±0 | ±0% | 15,000 |
| 2018/03/14 | 3,415 | 3,470 | 3,395 | 3,445 | -25 | -0.7% | 23,700 |
| 2018/03/13 | 3,415 | 3,470 | 3,405 | 3,470 | +35 | +1% | 13,100 |
| 2018/03/12 | 3,460 | 3,485 | 3,390 | 3,435 | +35 | +1% | 17,800 |
| 2018/03/09 | 3,400 | 3,430 | 3,345 | 3,400 | +70 | +2.1% | 39,100 |
| 2018/03/08 | 3,365 | 3,380 | 3,300 | 3,330 | ±0 | ±0% | 41,300 |
| 2018/03/07 | 3,395 | 3,420 | 3,295 | 3,330 | -60 | -1.8% | 59,000 |
| 2018/03/06 | 3,415 | 3,480 | 3,385 | 3,390 | +20 | +0.6% | 25,900 |
| 2018/03/05 | 3,530 | 3,545 | 3,365 | 3,370 | -150 | -4.3% | 47,400 |
| 2018/03/02 | 3,625 | 3,655 | 3,505 | 3,520 | -175 | -4.7% | 42,500 |
| 2018/03/01 | 3,660 | 3,720 | 3,575 | 3,695 | +25 | +0.7% | 68,300 |
| 2018/02/28 | 3,540 | 3,720 | 3,530 | 3,670 | +165 | +4.7% | 102,700 |
| 2018/02/27 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 31,900 |
| 2018/02/26 | 3,540 | 3,565 | 3,490 | 3,510 | -35 | -1% | 34,800 |
| 2018/02/23 | 3,580 | 3,635 | 3,540 | 3,545 | -30 | -0.8% | 28,200 |
| 2018/02/22 | 3,550 | 3,605 | 3,490 | 3,575 | +40 | +1.1% | 28,100 |
| 2018/02/21 | 3,575 | 3,670 | 3,525 | 3,535 | ±0 | ±0% | 61,100 |
| 2018/02/20 | 3,600 | 3,640 | 3,515 | 3,535 | -40 | -1.1% | 35,200 |
| 2018/02/19 | 3,420 | 3,585 | 3,420 | 3,575 | +155 | +4.5% | 52,000 |
| 2018/02/16 | 3,420 | 3,470 | 3,400 | 3,420 | +35 | +1% | 29,400 |
| 2018/02/15 | 3,385 | 3,430 | 3,320 | 3,385 | +70 | +2.1% | 50,500 |
| 2018/02/14 | 3,400 | 3,430 | 3,280 | 3,315 | -80 | -2.4% | 48,400 |
| 2018/02/13 | 3,400 | 3,515 | 3,390 | 3,395 | +45 | +1.3% | 60,800 |
| 2018/02/09 | 3,380 | 3,395 | 3,320 | 3,350 | -100 | -2.9% | 50,900 |
| 2018/02/08 | 3,405 | 3,510 | 3,400 | 3,450 | +75 | +2.2% | 50,400 |
| 2018/02/07 | 3,465 | 3,580 | 3,375 | 3,375 | +50 | +1.5% | 72,000 |
| 2018/02/06 | 3,330 | 3,445 | 3,235 | 3,325 | -150 | -4.3% | 126,100 |
| 2018/02/05 | 3,555 | 3,615 | 3,465 | 3,475 | -105 | -2.9% | 88,400 |
| 2018/02/02 | 3,630 | 3,660 | 3,560 | 3,580 | -5 | -0.1% | 61,400 |
| 2018/02/01 | 3,540 | 3,690 | 3,535 | 3,585 | +60 | +1.7% | 78,700 |
| 2018/01/31 | 3,455 | 3,620 | 3,455 | 3,525 | +70 | +2% | 72,600 |
1751～
1800
件表示中 / 6974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 | 553,000円 | +11.5% | +5.4% | 3.62% | 11.62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 | 114,100円 | +2.4% | -6.8% | 3.16% | 12.77倍 | 0.69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 | 299,500円 | 0.0% | +2.7% | 2.67% | 10.34倍 | 1.26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 | 283,000円 | +3.9% | +2.7% | 4.42% | 14.30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 |
| 日信号 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
