日本電計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,849 | 1,849 | 1,825 | 1,825 | -16 | -0.9% | 5,400 |
| 2024/11/21 | 1,834 | 1,849 | 1,830 | 1,841 | +16 | +0.9% | 6,200 |
| 2024/11/20 | 1,835 | 1,835 | 1,825 | 1,825 | -10 | -0.5% | 5,900 |
| 2024/11/19 | 1,815 | 1,835 | 1,806 | 1,835 | +25 | +1.4% | 11,000 |
| 2024/11/18 | 1,816 | 1,816 | 1,792 | 1,810 | +6 | +0.3% | 5,500 |
| 2024/11/15 | 1,810 | 1,810 | 1,786 | 1,804 | -6 | -0.3% | 5,100 |
| 2024/11/14 | 1,793 | 1,834 | 1,776 | 1,810 | +35 | +2% | 18,900 |
| 2024/11/13 | 1,773 | 1,790 | 1,770 | 1,775 | +7 | +0.4% | 10,500 |
| 2024/11/12 | 1,729 | 1,768 | 1,719 | 1,768 | +57 | +3.3% | 15,400 |
| 2024/11/11 | 1,696 | 1,750 | 1,679 | 1,711 | +35 | +2.1% | 59,600 |
| 2024/11/08 | 1,674 | 1,677 | 1,661 | 1,676 | +2 | +0.1% | 4,400 |
| 2024/11/07 | 1,664 | 1,674 | 1,661 | 1,674 | +7 | +0.4% | 2,900 |
| 2024/11/06 | 1,662 | 1,687 | 1,662 | 1,667 | -1 | -0.1% | 7,600 |
| 2024/11/05 | 1,693 | 1,696 | 1,664 | 1,668 | -29 | -1.7% | 6,400 |
| 2024/11/01 | 1,690 | 1,698 | 1,683 | 1,697 | +5 | +0.3% | 11,400 |
| 2024/10/31 | 1,696 | 1,696 | 1,676 | 1,692 | -4 | -0.2% | 3,000 |
| 2024/10/30 | 1,669 | 1,696 | 1,665 | 1,696 | +31 | +1.9% | 14,200 |
| 2024/10/29 | 1,642 | 1,668 | 1,642 | 1,665 | +9 | +0.5% | 14,400 |
| 2024/10/28 | 1,666 | 1,675 | 1,650 | 1,656 | -23 | -1.4% | 26,400 |
| 2024/10/25 | 1,681 | 1,684 | 1,671 | 1,679 | -2 | -0.1% | 16,800 |
| 2024/10/24 | 1,709 | 1,709 | 1,681 | 1,681 | -29 | -1.7% | 12,800 |
| 2024/10/23 | 1,714 | 1,719 | 1,702 | 1,710 | -5 | -0.3% | 7,200 |
| 2024/10/22 | 1,723 | 1,723 | 1,712 | 1,715 | -6 | -0.3% | 14,400 |
| 2024/10/21 | 1,720 | 1,730 | 1,720 | 1,721 | -4 | -0.2% | 7,300 |
| 2024/10/18 | 1,725 | 1,726 | 1,722 | 1,725 | -1 | -0.1% | 11,400 |
| 2024/10/17 | 1,735 | 1,735 | 1,725 | 1,726 | -3 | -0.2% | 5,200 |
| 2024/10/16 | 1,738 | 1,738 | 1,727 | 1,729 | -9 | -0.5% | 4,800 |
| 2024/10/15 | 1,742 | 1,742 | 1,738 | 1,738 | -4 | -0.2% | 6,300 |
| 2024/10/11 | 1,744 | 1,748 | 1,741 | 1,742 | -4 | -0.2% | 2,600 |
| 2024/10/10 | 1,751 | 1,751 | 1,745 | 1,746 | -8 | -0.5% | 2,300 |
| 2024/10/09 | 1,759 | 1,769 | 1,746 | 1,754 | -2 | -0.1% | 10,300 |
| 2024/10/08 | 1,770 | 1,770 | 1,750 | 1,756 | -14 | -0.8% | 2,400 |
| 2024/10/07 | 1,782 | 1,783 | 1,767 | 1,770 | -8 | -0.4% | 9,700 |
| 2024/10/04 | 1,747 | 1,782 | 1,741 | 1,778 | +31 | +1.8% | 9,400 |
| 2024/10/03 | 1,752 | 1,755 | 1,742 | 1,747 | +2 | +0.1% | 4,900 |
| 2024/10/02 | 1,752 | 1,756 | 1,742 | 1,745 | -2 | -0.1% | 5,900 |
| 2024/10/01 | 1,747 | 1,754 | 1,744 | 1,747 | +6 | +0.3% | 2,100 |
| 2024/09/30 | 1,746 | 1,757 | 1,734 | 1,741 | -13 | -0.7% | 12,100 |
| 2024/09/27 | 1,769 | 1,769 | 1,754 | 1,754 | -26 | -1.5% | 11,600 |
| 2024/09/26 | 1,771 | 1,780 | 1,767 | 1,780 | +11 | +0.6% | 12,300 |
| 2024/09/25 | 1,775 | 1,775 | 1,764 | 1,769 | -6 | -0.3% | 11,900 |
| 2024/09/24 | 1,776 | 1,781 | 1,770 | 1,775 | -10 | -0.6% | 16,800 |
| 2024/09/20 | 1,780 | 1,789 | 1,775 | 1,785 | +6 | +0.3% | 8,400 |
| 2024/09/19 | 1,770 | 1,782 | 1,769 | 1,779 | +12 | +0.7% | 9,200 |
| 2024/09/18 | 1,771 | 1,775 | 1,760 | 1,767 | -4 | -0.2% | 7,600 |
| 2024/09/17 | 1,770 | 1,790 | 1,760 | 1,771 | +3 | +0.2% | 13,500 |
| 2024/09/13 | 1,771 | 1,774 | 1,768 | 1,768 | -4 | -0.2% | 2,600 |
| 2024/09/12 | 1,776 | 1,779 | 1,766 | 1,772 | +7 | +0.4% | 8,600 |
| 2024/09/11 | 1,803 | 1,803 | 1,760 | 1,765 | -40 | -2.2% | 16,000 |
| 2024/09/10 | 1,810 | 1,816 | 1,803 | 1,805 | -5 | -0.3% | 7,400 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日電計」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 |
|---|---|---|---|---|---|---|---|---|
| 日電計 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| スターティアＨＤ | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| ＳＰＫ | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 高 島 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
