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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,445 | 1,476 | 1,430 | 1,476 | +31 | +2.1% | 82,900 |
| 2022/11/09 | 1,425 | 1,445 | 1,425 | 1,445 | +22 | +1.5% | 28,700 |
| 2022/11/08 | 1,440 | 1,444 | 1,404 | 1,423 | -13 | -0.9% | 44,600 |
| 2022/11/07 | 1,435 | 1,439 | 1,430 | 1,436 | +6 | +0.4% | 15,400 |
| 2022/11/04 | 1,444 | 1,446 | 1,423 | 1,430 | -5 | -0.3% | 14,100 |
| 2022/11/02 | 1,421 | 1,439 | 1,420 | 1,435 | +11 | +0.8% | 12,700 |
| 2022/11/01 | 1,432 | 1,440 | 1,424 | 1,424 | -2 | -0.1% | 25,900 |
| 2022/10/31 | 1,424 | 1,433 | 1,420 | 1,426 | +2 | +0.1% | 15,300 |
| 2022/10/28 | 1,424 | 1,430 | 1,420 | 1,424 | -8 | -0.6% | 7,800 |
| 2022/10/27 | 1,406 | 1,450 | 1,404 | 1,432 | +28 | +2% | 49,100 |
| 2022/10/26 | 1,411 | 1,412 | 1,400 | 1,404 | +4 | +0.3% | 14,200 |
| 2022/10/25 | 1,404 | 1,413 | 1,390 | 1,400 | -3 | -0.2% | 17,500 |
| 2022/10/24 | 1,410 | 1,418 | 1,403 | 1,403 | +3 | +0.2% | 4,700 |
| 2022/10/21 | 1,405 | 1,408 | 1,399 | 1,400 | -5 | -0.4% | 4,700 |
| 2022/10/20 | 1,404 | 1,410 | 1,403 | 1,405 | -5 | -0.4% | 5,100 |
| 2022/10/19 | 1,410 | 1,414 | 1,406 | 1,410 | +10 | +0.7% | 5,900 |
| 2022/10/18 | 1,407 | 1,420 | 1,400 | 1,400 | +4 | +0.3% | 12,700 |
| 2022/10/17 | 1,400 | 1,402 | 1,395 | 1,396 | -4 | -0.3% | 4,800 |
| 2022/10/14 | 1,395 | 1,404 | 1,391 | 1,400 | +12 | +0.9% | 7,400 |
| 2022/10/13 | 1,388 | 1,394 | 1,386 | 1,388 | -10 | -0.7% | 9,000 |
| 2022/10/12 | 1,387 | 1,398 | 1,387 | 1,398 | -4 | -0.3% | 6,500 |
| 2022/10/11 | 1,396 | 1,403 | 1,386 | 1,402 | +6 | +0.4% | 13,200 |
| 2022/10/07 | 1,399 | 1,406 | 1,396 | 1,396 | -4 | -0.3% | 9,100 |
| 2022/10/06 | 1,402 | 1,413 | 1,390 | 1,400 | -5 | -0.4% | 16,900 |
| 2022/10/05 | 1,420 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 4,100 |
| 2022/10/04 | 1,395 | 1,412 | 1,395 | 1,410 | +16 | +1.1% | 17,700 |
| 2022/10/03 | 1,385 | 1,394 | 1,381 | 1,394 | +9 | +0.6% | 5,600 |
| 2022/09/30 | 1,379 | 1,389 | 1,379 | 1,385 | +2 | +0.1% | 5,900 |
| 2022/09/29 | 1,394 | 1,397 | 1,382 | 1,383 | -16 | -1.1% | 14,100 |
| 2022/09/28 | 1,410 | 1,417 | 1,395 | 1,399 | -11 | -0.8% | 31,400 |
| 2022/09/27 | 1,413 | 1,424 | 1,405 | 1,410 | -3 | -0.2% | 13,000 |
| 2022/09/26 | 1,442 | 1,442 | 1,409 | 1,413 | -29 | -2% | 17,800 |
| 2022/09/22 | 1,446 | 1,446 | 1,430 | 1,442 | -4 | -0.3% | 19,300 |
| 2022/09/21 | 1,455 | 1,461 | 1,444 | 1,446 | -9 | -0.6% | 16,100 |
| 2022/09/20 | 1,459 | 1,462 | 1,454 | 1,455 | +5 | +0.3% | 16,900 |
| 2022/09/16 | 1,448 | 1,471 | 1,440 | 1,450 | +11 | +0.8% | 27,700 |
| 2022/09/15 | 1,431 | 1,450 | 1,431 | 1,439 | +23 | +1.6% | 28,900 |
| 2022/09/14 | 1,411 | 1,424 | 1,405 | 1,416 | -24 | -1.7% | 30,600 |
| 2022/09/13 | 1,451 | 1,454 | 1,434 | 1,440 | +40 | +2.9% | 37,700 |
| 2022/09/12 | 1,400 | 1,422 | 1,394 | 1,400 | +2 | +0.1% | 11,200 |
| 2022/09/09 | 1,396 | 1,398 | 1,390 | 1,398 | +7 | +0.5% | 8,300 |
| 2022/09/08 | 1,390 | 1,398 | 1,386 | 1,391 | +11 | +0.8% | 9,500 |
| 2022/09/07 | 1,381 | 1,385 | 1,370 | 1,380 | -2 | -0.1% | 29,400 |
| 2022/09/06 | 1,390 | 1,391 | 1,379 | 1,382 | -5 | -0.4% | 18,800 |
| 2022/09/05 | 1,394 | 1,394 | 1,387 | 1,387 | -3 | -0.2% | 6,400 |
| 2022/09/02 | 1,394 | 1,399 | 1,386 | 1,390 | -3 | -0.2% | 7,600 |
| 2022/09/01 | 1,397 | 1,400 | 1,389 | 1,393 | -6 | -0.4% | 29,600 |
| 2022/08/31 | 1,400 | 1,404 | 1,398 | 1,399 | -1 | -0.1% | 19,300 |
| 2022/08/30 | 1,403 | 1,407 | 1,398 | 1,400 | -3 | -0.2% | 17,400 |
| 2022/08/29 | 1,398 | 1,407 | 1,395 | 1,403 | -6 | -0.4% | 28,100 |
501～
550
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
