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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 8,170 | 8,490 | 8,070 | 8,190 | -110 | -1.3% | 42,200 |
| 2024/09/03 | 8,070 | 8,300 | 8,070 | 8,300 | +270 | +3.4% | 22,500 |
| 2024/09/02 | 8,100 | 8,110 | 7,900 | 8,030 | -70 | -0.9% | 16,000 |
| 2024/08/30 | 8,130 | 8,190 | 8,070 | 8,100 | -10 | -0.1% | 20,700 |
| 2024/08/29 | 8,000 | 8,110 | 7,950 | 8,110 | +10 | +0.1% | 23,800 |
| 2024/08/28 | 8,050 | 8,120 | 7,960 | 8,100 | -70 | -0.9% | 9,700 |
| 2024/08/27 | 8,030 | 8,240 | 8,020 | 8,170 | +140 | +1.7% | 21,500 |
| 2024/08/26 | 7,940 | 8,030 | 7,900 | 8,030 | +90 | +1.1% | 19,000 |
| 2024/08/23 | 8,000 | 8,030 | 7,830 | 7,940 | -60 | -0.8% | 16,300 |
| 2024/08/22 | 7,800 | 8,070 | 7,760 | 8,000 | +340 | +4.4% | 40,500 |
| 2024/08/21 | 7,660 | 7,770 | 7,550 | 7,660 | -170 | -2.2% | 20,700 |
| 2024/08/20 | 7,730 | 7,860 | 7,720 | 7,830 | +220 | +2.9% | 20,600 |
| 2024/08/19 | 7,500 | 7,730 | 7,500 | 7,610 | +50 | +0.7% | 19,900 |
| 2024/08/16 | 7,320 | 7,580 | 7,200 | 7,560 | +360 | +5% | 33,700 |
| 2024/08/15 | 7,280 | 7,280 | 7,140 | 7,200 | -110 | -1.5% | 27,300 |
| 2024/08/14 | 7,290 | 7,340 | 7,200 | 7,310 | +10 | +0.1% | 15,500 |
| 2024/08/13 | 7,290 | 7,300 | 7,080 | 7,300 | +220 | +3.1% | 36,300 |
| 2024/08/09 | 7,220 | 7,360 | 6,940 | 7,080 | -20 | -0.3% | 42,400 |
| 2024/08/08 | 6,860 | 7,230 | 6,770 | 7,100 | +140 | +2% | 68,100 |
| 2024/08/07 | 7,100 | 7,340 | 6,940 | 6,960 | -380 | -5.2% | 74,100 |
| 2024/08/06 | 6,950 | 7,380 | 6,850 | 7,340 | +790 | +12.1% | 58,700 |
| 2024/08/05 | 7,190 | 7,280 | 6,470 | 6,550 | -790 | -10.8% | 91,300 |
| 2024/08/02 | 7,600 | 7,600 | 7,340 | 7,340 | -530 | -6.7% | 115,200 |
| 2024/08/01 | 8,020 | 8,020 | 7,860 | 7,870 | -200 | -2.5% | 62,800 |
| 2024/07/31 | 8,100 | 8,130 | 8,010 | 8,070 | -80 | -1% | 59,000 |
| 2024/07/30 | 8,120 | 8,210 | 8,030 | 8,150 | +50 | +0.6% | 123,800 |
| 2024/07/29 | 8,140 | 8,230 | 8,050 | 8,100 | +10 | +0.1% | 46,700 |
| 2024/07/26 | 8,040 | 8,170 | 8,030 | 8,090 | +150 | +1.9% | 44,600 |
| 2024/07/25 | 7,980 | 8,100 | 7,920 | 7,940 | -160 | -2% | 60,000 |
| 2024/07/24 | 8,090 | 8,170 | 8,030 | 8,100 | +10 | +0.1% | 41,700 |
| 2024/07/23 | 7,950 | 8,130 | 7,900 | 8,090 | +80 | +1% | 68,100 |
| 2024/07/22 | 8,210 | 8,330 | 7,980 | 8,010 | -310 | -3.7% | 67,600 |
| 2024/07/19 | 8,350 | 8,430 | 8,250 | 8,320 | +50 | +0.6% | 52,000 |
| 2024/07/18 | 8,330 | 8,460 | 8,270 | 8,270 | -120 | -1.4% | 105,800 |
| 2024/07/17 | 7,960 | 8,410 | 7,960 | 8,390 | +730 | +9.5% | 230,500 |
| 2024/07/16 | 7,720 | 7,780 | 7,550 | 7,660 | -50 | -0.6% | 110,300 |
| 2024/07/12 | 7,430 | 7,710 | 7,430 | 7,710 | +240 | +3.2% | 115,400 |
| 2024/07/11 | 7,180 | 7,580 | 7,140 | 7,470 | +440 | +6.3% | 157,100 |
| 2024/07/10 | 6,800 | 7,050 | 6,700 | 7,030 | +210 | +3.1% | 99,500 |
| 2024/07/09 | 6,900 | 6,930 | 6,770 | 6,820 | -40 | -0.6% | 76,400 |
| 2024/07/08 | 6,860 | 6,930 | 6,850 | 6,860 | ±0 | ±0% | 43,400 |
| 2024/07/05 | 6,950 | 7,000 | 6,860 | 6,860 | -120 | -1.7% | 32,400 |
| 2024/07/04 | 6,950 | 7,040 | 6,940 | 6,980 | +30 | +0.4% | 32,300 |
| 2024/07/03 | 6,980 | 7,020 | 6,950 | 6,950 | ±0 | ±0% | 39,400 |
| 2024/07/02 | 6,930 | 6,960 | 6,840 | 6,950 | +50 | +0.7% | 41,900 |
| 2024/07/01 | 6,890 | 6,930 | 6,860 | 6,900 | +110 | +1.6% | 30,000 |
| 2024/06/28 | 6,750 | 6,880 | 6,720 | 6,790 | +40 | +0.6% | 29,000 |
| 2024/06/27 | 6,790 | 6,850 | 6,750 | 6,750 | -110 | -1.6% | 26,800 |
| 2024/06/26 | 6,760 | 6,900 | 6,750 | 6,860 | +100 | +1.5% | 25,600 |
| 2024/06/25 | 6,730 | 6,810 | 6,680 | 6,760 | +30 | +0.4% | 23,300 |
251～
300
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
