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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -170 | -2.2% | 28,000 |
| 2025/02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -80 | -1% | 31,800 |
| 2025/01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -210 | -2.6% | 43,500 |
| 2025/01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +10 | +0.1% | 43,600 |
| 2025/01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +90 | +1.1% | 48,500 |
| 2025/01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -280 | -3.4% | 85,200 |
| 2025/01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +690 | +9.3% | 216,300 |
| 2025/01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -30 | -0.4% | 58,300 |
| 2025/01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -30 | -0.4% | 43,200 |
| 2025/01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +160 | +2.2% | 45,200 |
| 2025/01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +150 | +2.1% | 44,500 |
| 2025/01/20 | 7,000 | 7,240 | 7,000 | 7,200 | +250 | +3.6% | 36,600 |
| 2025/01/17 | 6,990 | 6,990 | 6,910 | 6,950 | -40 | -0.6% | 20,800 |
| 2025/01/16 | 7,060 | 7,100 | 6,980 | 6,990 | -20 | -0.3% | 15,200 |
| 2025/01/15 | 6,940 | 7,050 | 6,930 | 7,010 | +70 | +1% | 22,100 |
| 2025/01/14 | 6,920 | 7,040 | 6,890 | 6,940 | -60 | -0.9% | 24,500 |
| 2025/01/10 | 7,060 | 7,090 | 6,990 | 7,000 | -100 | -1.4% | 27,800 |
| 2025/01/09 | 7,140 | 7,140 | 7,050 | 7,100 | -70 | -1% | 34,200 |
| 2025/01/08 | 7,230 | 7,270 | 7,170 | 7,170 | -120 | -1.6% | 19,100 |
| 2025/01/07 | 7,260 | 7,330 | 7,220 | 7,290 | +60 | +0.8% | 31,000 |
| 2025/01/06 | 7,530 | 7,530 | 7,230 | 7,230 | -300 | -4% | 35,000 |
| 2024/12/30 | 7,600 | 7,680 | 7,460 | 7,530 | -40 | -0.5% | 38,200 |
| 2024/12/27 | 7,550 | 7,590 | 7,500 | 7,570 | -30 | -0.4% | 16,100 |
| 2024/12/26 | 7,600 | 7,630 | 7,560 | 7,600 | ±0 | ±0% | 22,400 |
| 2024/12/25 | 7,550 | 7,600 | 7,500 | 7,600 | +80 | +1.1% | 10,800 |
| 2024/12/24 | 7,570 | 7,580 | 7,500 | 7,520 | -30 | -0.4% | 11,400 |
| 2024/12/23 | 7,510 | 7,550 | 7,480 | 7,550 | +100 | +1.3% | 17,300 |
| 2024/12/20 | 7,570 | 7,590 | 7,450 | 7,450 | -100 | -1.3% | 30,200 |
| 2024/12/19 | 7,470 | 7,630 | 7,450 | 7,550 | -40 | -0.5% | 26,200 |
| 2024/12/18 | 7,610 | 7,630 | 7,490 | 7,590 | -20 | -0.3% | 20,200 |
| 2024/12/17 | 7,610 | 7,690 | 7,550 | 7,610 | ±0 | ±0% | 30,500 |
| 2024/12/16 | 7,710 | 7,830 | 7,570 | 7,610 | -60 | -0.8% | 22,000 |
| 2024/12/13 | 7,430 | 7,680 | 7,430 | 7,670 | +150 | +2% | 32,900 |
| 2024/12/12 | 7,510 | 7,580 | 7,480 | 7,520 | +90 | +1.2% | 28,800 |
| 2024/12/11 | 7,510 | 7,510 | 7,410 | 7,430 | -20 | -0.3% | 20,700 |
| 2024/12/10 | 7,530 | 7,530 | 7,380 | 7,450 | ±0 | ±0% | 30,800 |
| 2024/12/09 | 7,350 | 7,530 | 7,320 | 7,450 | +30 | +0.4% | 26,200 |
| 2024/12/06 | 7,370 | 7,450 | 7,300 | 7,420 | +20 | +0.3% | 29,200 |
| 2024/12/05 | 7,430 | 7,430 | 7,350 | 7,400 | -40 | -0.5% | 34,300 |
| 2024/12/04 | 7,510 | 7,530 | 7,390 | 7,440 | -140 | -1.8% | 28,000 |
| 2024/12/03 | 7,560 | 7,610 | 7,520 | 7,580 | +10 | +0.1% | 22,300 |
| 2024/12/02 | 7,650 | 7,680 | 7,500 | 7,570 | -100 | -1.3% | 16,400 |
| 2024/11/29 | 7,670 | 7,720 | 7,610 | 7,670 | ±0 | ±0% | 10,700 |
| 2024/11/28 | 7,600 | 7,680 | 7,550 | 7,670 | +70 | +0.9% | 15,500 |
| 2024/11/27 | 7,590 | 7,610 | 7,440 | 7,600 | +10 | +0.1% | 20,200 |
| 2024/11/26 | 7,650 | 7,750 | 7,530 | 7,590 | -60 | -0.8% | 18,100 |
| 2024/11/25 | 7,720 | 7,780 | 7,650 | 7,650 | -30 | -0.4% | 33,100 |
| 2024/11/22 | 7,690 | 7,750 | 7,620 | 7,680 | -60 | -0.8% | 15,200 |
| 2024/11/21 | 7,880 | 7,890 | 7,680 | 7,740 | -180 | -2.3% | 39,700 |
| 2024/11/20 | 7,870 | 7,950 | 7,860 | 7,920 | +50 | +0.6% | 24,000 |
151～
200
件表示中 / 7036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 | 614,000円 | +5.5% | -5.0% | 3.26% | 14.23倍 | 2.04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 |
| ＯＢＡＲＡ－Ｇ | 439,500円 | +7.6% | -3.1% | 3.41% | 10.44倍 | 0.93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 | 126,100円 | +1.1% | +0.1% | 3.41% | 10.49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 |
| 精工技研 | 896,000円 | +10.1% | +4.1% | 0.84% | 34.70倍 | 2.85倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| エスペック | 348,000円 | +1.1% | +11.0% | 3.30% | 12.27倍 | 1.34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
