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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 4,050 | 4,125 | 4,050 | 4,090 | +40 | +1% | 32,100 |
| 2018/05/01 | 4,145 | 4,155 | 4,040 | 4,050 | -135 | -3.2% | 43,500 |
| 2018/04/27 | 4,280 | 4,280 | 4,145 | 4,185 | -120 | -2.8% | 48,500 |
| 2018/04/26 | 4,200 | 4,385 | 4,195 | 4,305 | +100 | +2.4% | 82,000 |
| 2018/04/25 | 4,160 | 4,280 | 4,150 | 4,205 | +45 | +1.1% | 50,500 |
| 2018/04/24 | 4,315 | 4,350 | 4,115 | 4,160 | -155 | -3.6% | 96,400 |
| 2018/04/23 | 4,360 | 4,405 | 4,260 | 4,315 | -30 | -0.7% | 61,300 |
| 2018/04/20 | 4,240 | 4,440 | 4,230 | 4,345 | +40 | +0.9% | 136,500 |
| 2018/04/19 | 4,225 | 4,350 | 4,125 | 4,305 | +35 | +0.8% | 126,700 |
| 2018/04/18 | 4,025 | 4,275 | 3,980 | 4,270 | +310 | +7.8% | 145,600 |
| 2018/04/17 | 3,735 | 3,985 | 3,700 | 3,960 | +225 | +6% | 116,500 |
| 2018/04/16 | 3,860 | 3,910 | 3,625 | 3,735 | +225 | +6.4% | 92,300 |
| 2018/04/13 | 3,400 | 3,510 | 3,390 | 3,510 | +145 | +4.3% | 34,200 |
| 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 |
1801～
1850
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
