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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,410 | 1,415 | 1,408 | 1,409 | -4 | -0.3% | 14,300 |
| 2022/08/25 | 1,413 | 1,415 | 1,400 | 1,413 | +1 | +0.1% | 23,000 |
| 2022/08/24 | 1,418 | 1,420 | 1,409 | 1,412 | -6 | -0.4% | 10,400 |
| 2022/08/23 | 1,412 | 1,424 | 1,409 | 1,418 | +3 | +0.2% | 8,600 |
| 2022/08/22 | 1,419 | 1,419 | 1,409 | 1,415 | -4 | -0.3% | 9,400 |
| 2022/08/19 | 1,420 | 1,427 | 1,410 | 1,419 | -1 | -0.1% | 14,500 |
| 2022/08/18 | 1,426 | 1,433 | 1,415 | 1,420 | -6 | -0.4% | 12,900 |
| 2022/08/17 | 1,429 | 1,430 | 1,408 | 1,426 | +2 | +0.1% | 33,300 |
| 2022/08/16 | 1,408 | 1,431 | 1,392 | 1,424 | +20 | +1.4% | 28,700 |
| 2022/08/15 | 1,421 | 1,425 | 1,381 | 1,404 | -13 | -0.9% | 79,700 |
| 2022/08/12 | 1,456 | 1,472 | 1,387 | 1,417 | -35 | -2.4% | 85,200 |
| 2022/08/10 | 1,495 | 1,495 | 1,445 | 1,452 | -33 | -2.2% | 28,100 |
| 2022/08/09 | 1,499 | 1,499 | 1,477 | 1,485 | -9 | -0.6% | 7,900 |
| 2022/08/08 | 1,472 | 1,501 | 1,472 | 1,494 | +22 | +1.5% | 12,000 |
| 2022/08/05 | 1,458 | 1,483 | 1,457 | 1,472 | +2 | +0.1% | 7,900 |
| 2022/08/04 | 1,479 | 1,487 | 1,457 | 1,470 | +12 | +0.8% | 13,800 |
| 2022/08/03 | 1,440 | 1,472 | 1,438 | 1,458 | +18 | +1.3% | 13,600 |
| 2022/08/02 | 1,452 | 1,453 | 1,439 | 1,440 | -18 | -1.2% | 7,300 |
| 2022/08/01 | 1,466 | 1,477 | 1,450 | 1,458 | -7 | -0.5% | 9,400 |
| 2022/07/29 | 1,482 | 1,482 | 1,465 | 1,465 | -9 | -0.6% | 18,600 |
| 2022/07/28 | 1,481 | 1,481 | 1,467 | 1,474 | +17 | +1.2% | 9,700 |
| 2022/07/27 | 1,454 | 1,464 | 1,452 | 1,457 | +7 | +0.5% | 13,300 |
| 2022/07/26 | 1,446 | 1,455 | 1,444 | 1,450 | +11 | +0.8% | 11,700 |
| 2022/07/25 | 1,426 | 1,447 | 1,425 | 1,439 | +24 | +1.7% | 20,500 |
| 2022/07/22 | 1,404 | 1,415 | 1,403 | 1,415 | +5 | +0.4% | 4,500 |
| 2022/07/21 | 1,410 | 1,421 | 1,397 | 1,410 | +5 | +0.4% | 8,200 |
| 2022/07/20 | 1,429 | 1,429 | 1,405 | 1,405 | -10 | -0.7% | 5,700 |
| 2022/07/19 | 1,425 | 1,425 | 1,406 | 1,415 | +5 | +0.4% | 3,000 |
| 2022/07/15 | 1,405 | 1,410 | 1,395 | 1,410 | +6 | +0.4% | 4,000 |
| 2022/07/14 | 1,403 | 1,409 | 1,394 | 1,404 | +10 | +0.7% | 3,600 |
| 2022/07/13 | 1,394 | 1,400 | 1,390 | 1,394 | ±0 | ±0% | 1,600 |
| 2022/07/12 | 1,397 | 1,397 | 1,388 | 1,394 | -8 | -0.6% | 6,000 |
| 2022/07/11 | 1,427 | 1,427 | 1,388 | 1,402 | ±0 | ±0% | 8,600 |
| 2022/07/08 | 1,405 | 1,414 | 1,385 | 1,402 | -3 | -0.2% | 4,100 |
| 2022/07/07 | 1,399 | 1,408 | 1,388 | 1,405 | +12 | +0.9% | 7,600 |
| 2022/07/06 | 1,397 | 1,402 | 1,389 | 1,393 | -7 | -0.5% | 3,800 |
| 2022/07/05 | 1,391 | 1,408 | 1,391 | 1,400 | +8 | +0.6% | 3,400 |
| 2022/07/04 | 1,400 | 1,418 | 1,392 | 1,392 | -8 | -0.6% | 8,900 |
| 2022/07/01 | 1,405 | 1,463 | 1,396 | 1,400 | -5 | -0.4% | 18,100 |
| 2022/06/30 | 1,445 | 1,445 | 1,402 | 1,405 | -32 | -2.2% | 12,500 |
| 2022/06/29 | 1,421 | 1,437 | 1,412 | 1,437 | +23 | +1.6% | 12,600 |
| 2022/06/28 | 1,428 | 1,437 | 1,381 | 1,414 | +1 | +0.1% | 16,900 |
| 2022/06/27 | 1,422 | 1,422 | 1,400 | 1,413 | +14 | +1% | 7,400 |
| 2022/06/24 | 1,400 | 1,411 | 1,390 | 1,399 | +9 | +0.6% | 5,400 |
| 2022/06/23 | 1,404 | 1,409 | 1,387 | 1,390 | -14 | -1% | 6,400 |
| 2022/06/22 | 1,390 | 1,410 | 1,390 | 1,404 | +14 | +1% | 6,500 |
| 2022/06/21 | 1,379 | 1,412 | 1,377 | 1,390 | +11 | +0.8% | 49,800 |
| 2022/06/20 | 1,411 | 1,411 | 1,377 | 1,379 | -32 | -2.3% | 21,700 |
| 2022/06/17 | 1,415 | 1,417 | 1,390 | 1,411 | -26 | -1.8% | 17,600 |
| 2022/06/16 | 1,431 | 1,447 | 1,415 | 1,437 | +10 | +0.7% | 6,200 |
551～
600
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
