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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,447 | 1,447 | 1,417 | 1,427 | -8 | -0.6% | 6,300 |
| 2022/06/14 | 1,425 | 1,435 | 1,410 | 1,435 | -7 | -0.5% | 10,000 |
| 2022/06/13 | 1,442 | 1,458 | 1,442 | 1,442 | ±0 | ±0% | 9,800 |
| 2022/06/10 | 1,456 | 1,456 | 1,434 | 1,442 | -8 | -0.6% | 2,100 |
| 2022/06/09 | 1,447 | 1,470 | 1,433 | 1,450 | +3 | +0.2% | 14,100 |
| 2022/06/08 | 1,467 | 1,468 | 1,443 | 1,447 | -16 | -1.1% | 11,700 |
| 2022/06/07 | 1,456 | 1,483 | 1,445 | 1,463 | +17 | +1.2% | 15,900 |
| 2022/06/06 | 1,458 | 1,468 | 1,446 | 1,446 | -14 | -1% | 8,100 |
| 2022/06/03 | 1,489 | 1,489 | 1,450 | 1,460 | -29 | -1.9% | 8,900 |
| 2022/06/02 | 1,488 | 1,500 | 1,472 | 1,489 | -16 | -1.1% | 9,900 |
| 2022/06/01 | 1,475 | 1,506 | 1,451 | 1,505 | +30 | +2% | 21,800 |
| 2022/05/31 | 1,438 | 1,480 | 1,437 | 1,475 | +25 | +1.7% | 9,500 |
| 2022/05/30 | 1,420 | 1,455 | 1,406 | 1,450 | +19 | +1.3% | 11,000 |
| 2022/05/27 | 1,450 | 1,451 | 1,426 | 1,431 | -19 | -1.3% | 4,600 |
| 2022/05/26 | 1,411 | 1,450 | 1,411 | 1,450 | +31 | +2.2% | 10,400 |
| 2022/05/25 | 1,439 | 1,451 | 1,418 | 1,419 | -11 | -0.8% | 8,500 |
| 2022/05/24 | 1,424 | 1,487 | 1,383 | 1,430 | +16 | +1.1% | 37,200 |
| 2022/05/23 | 1,366 | 1,415 | 1,366 | 1,414 | +59 | +4.4% | 20,700 |
| 2022/05/20 | 1,349 | 1,369 | 1,342 | 1,355 | +21 | +1.6% | 7,400 |
| 2022/05/19 | 1,354 | 1,363 | 1,330 | 1,334 | -37 | -2.7% | 72,500 |
| 2022/05/18 | 1,359 | 1,387 | 1,339 | 1,371 | +32 | +2.4% | 22,500 |
| 2022/05/17 | 1,365 | 1,365 | 1,334 | 1,339 | -21 | -1.5% | 11,200 |
| 2022/05/16 | 1,370 | 1,381 | 1,344 | 1,360 | -3 | -0.2% | 38,900 |
| 2022/05/13 | 1,296 | 1,378 | 1,289 | 1,363 | +72 | +5.6% | 72,700 |
| 2022/05/12 | 1,300 | 1,300 | 1,287 | 1,291 | -9 | -0.7% | 1,400 |
| 2022/05/11 | 1,297 | 1,305 | 1,288 | 1,300 | +3 | +0.2% | 4,400 |
| 2022/05/10 | 1,284 | 1,297 | 1,273 | 1,297 | +13 | +1% | 6,800 |
| 2022/05/09 | 1,292 | 1,306 | 1,284 | 1,284 | -24 | -1.8% | 8,500 |
| 2022/05/06 | 1,304 | 1,309 | 1,282 | 1,308 | +7 | +0.5% | 8,700 |
| 2022/05/02 | 1,295 | 1,317 | 1,280 | 1,301 | +21 | +1.6% | 7,300 |
| 2022/04/28 | 1,268 | 1,290 | 1,268 | 1,280 | +2 | +0.2% | 4,200 |
| 2022/04/27 | 1,278 | 1,289 | 1,274 | 1,278 | -4 | -0.3% | 3,100 |
| 2022/04/26 | 1,280 | 1,291 | 1,280 | 1,282 | -2 | -0.2% | 2,200 |
| 2022/04/25 | 1,300 | 1,300 | 1,283 | 1,284 | -16 | -1.2% | 6,400 |
| 2022/04/22 | 1,295 | 1,309 | 1,291 | 1,300 | -8 | -0.6% | 6,700 |
| 2022/04/21 | 1,304 | 1,310 | 1,290 | 1,308 | +14 | +1.1% | 6,300 |
| 2022/04/20 | 1,300 | 1,309 | 1,294 | 1,294 | -15 | -1.1% | 4,500 |
| 2022/04/19 | 1,318 | 1,318 | 1,265 | 1,309 | ±0 | ±0% | 10,100 |
| 2022/04/18 | 1,311 | 1,313 | 1,297 | 1,309 | ±0 | ±0% | 7,700 |
| 2022/04/15 | 1,313 | 1,313 | 1,291 | 1,309 | -2 | -0.2% | 3,800 |
| 2022/04/14 | 1,285 | 1,311 | 1,285 | 1,311 | +37 | +2.9% | 4,400 |
| 2022/04/13 | 1,281 | 1,297 | 1,274 | 1,274 | -7 | -0.5% | 5,000 |
| 2022/04/12 | 1,291 | 1,302 | 1,280 | 1,281 | -10 | -0.8% | 4,600 |
| 2022/04/11 | 1,300 | 1,304 | 1,286 | 1,291 | -9 | -0.7% | 3,100 |
| 2022/04/08 | 1,284 | 1,315 | 1,280 | 1,300 | +17 | +1.3% | 13,600 |
| 2022/04/07 | 1,303 | 1,311 | 1,282 | 1,283 | -34 | -2.6% | 6,600 |
| 2022/04/06 | 1,305 | 1,317 | 1,301 | 1,317 | +12 | +0.9% | 4,300 |
| 2022/04/05 | 1,311 | 1,317 | 1,304 | 1,305 | -9 | -0.7% | 3,700 |
| 2022/04/04 | 1,324 | 1,326 | 1,310 | 1,314 | -10 | -0.8% | 6,800 |
| 2022/04/01 | 1,336 | 1,345 | 1,318 | 1,324 | -12 | -0.9% | 6,800 |
601～
650
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
