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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,312 | 1,338 | 1,311 | 1,336 | +13 | +1% | 5,400 |
| 2022/03/30 | 1,330 | 1,344 | 1,319 | 1,323 | -33 | -2.4% | 5,600 |
| 2022/03/29 | 1,338 | 1,356 | 1,336 | 1,356 | +18 | +1.3% | 13,400 |
| 2022/03/28 | 1,349 | 1,354 | 1,335 | 1,338 | -6 | -0.4% | 10,400 |
| 2022/03/25 | 1,340 | 1,355 | 1,339 | 1,344 | +5 | +0.4% | 6,600 |
| 2022/03/24 | 1,327 | 1,350 | 1,326 | 1,339 | ±0 | ±0% | 8,300 |
| 2022/03/23 | 1,320 | 1,344 | 1,320 | 1,339 | +19 | +1.4% | 7,600 |
| 2022/03/22 | 1,324 | 1,342 | 1,318 | 1,320 | +4 | +0.3% | 12,100 |
| 2022/03/18 | 1,302 | 1,332 | 1,299 | 1,316 | ±0 | ±0% | 11,600 |
| 2022/03/17 | 1,319 | 1,327 | 1,305 | 1,316 | +16 | +1.2% | 15,000 |
| 2022/03/16 | 1,311 | 1,315 | 1,294 | 1,300 | -7 | -0.5% | 10,300 |
| 2022/03/15 | 1,318 | 1,318 | 1,293 | 1,307 | +1 | +0.1% | 12,300 |
| 2022/03/14 | 1,281 | 1,310 | 1,281 | 1,306 | +19 | +1.5% | 12,300 |
| 2022/03/11 | 1,281 | 1,292 | 1,272 | 1,287 | +2 | +0.2% | 3,600 |
| 2022/03/10 | 1,277 | 1,285 | 1,260 | 1,285 | +34 | +2.7% | 5,600 |
| 2022/03/09 | 1,255 | 1,274 | 1,251 | 1,251 | -5 | -0.4% | 4,300 |
| 2022/03/08 | 1,261 | 1,290 | 1,250 | 1,256 | -20 | -1.6% | 10,200 |
| 2022/03/07 | 1,332 | 1,332 | 1,261 | 1,276 | -56 | -4.2% | 12,700 |
| 2022/03/04 | 1,358 | 1,370 | 1,332 | 1,332 | -37 | -2.7% | 7,700 |
| 2022/03/03 | 1,374 | 1,374 | 1,355 | 1,369 | +7 | +0.5% | 5,600 |
| 2022/03/02 | 1,369 | 1,369 | 1,352 | 1,362 | -13 | -0.9% | 6,600 |
| 2022/03/01 | 1,362 | 1,375 | 1,356 | 1,375 | +21 | +1.6% | 7,200 |
| 2022/02/28 | 1,360 | 1,363 | 1,340 | 1,354 | -2 | -0.1% | 12,700 |
| 2022/02/25 | 1,342 | 1,356 | 1,336 | 1,356 | +29 | +2.2% | 4,900 |
| 2022/02/24 | 1,330 | 1,358 | 1,326 | 1,327 | -17 | -1.3% | 17,200 |
| 2022/02/22 | 1,338 | 1,370 | 1,331 | 1,344 | -6 | -0.4% | 9,200 |
| 2022/02/21 | 1,330 | 1,352 | 1,330 | 1,350 | +19 | +1.4% | 3,600 |
| 2022/02/18 | 1,338 | 1,341 | 1,321 | 1,331 | -9 | -0.7% | 7,200 |
| 2022/02/17 | 1,362 | 1,362 | 1,335 | 1,340 | -10 | -0.7% | 3,500 |
| 2022/02/16 | 1,369 | 1,369 | 1,342 | 1,350 | -2 | -0.1% | 8,100 |
| 2022/02/15 | 1,367 | 1,368 | 1,345 | 1,352 | +2 | +0.1% | 6,800 |
| 2022/02/14 | 1,350 | 1,350 | 1,330 | 1,350 | +8 | +0.6% | 7,400 |
| 2022/02/10 | 1,365 | 1,368 | 1,321 | 1,342 | +6 | +0.4% | 20,200 |
| 2022/02/09 | 1,308 | 1,365 | 1,308 | 1,336 | +30 | +2.3% | 31,200 |
| 2022/02/08 | 1,311 | 1,326 | 1,305 | 1,306 | -5 | -0.4% | 6,600 |
| 2022/02/07 | 1,320 | 1,323 | 1,302 | 1,311 | +6 | +0.5% | 3,000 |
| 2022/02/04 | 1,303 | 1,312 | 1,303 | 1,305 | +2 | +0.2% | 3,700 |
| 2022/02/03 | 1,311 | 1,319 | 1,300 | 1,303 | -12 | -0.9% | 2,800 |
| 2022/02/02 | 1,295 | 1,320 | 1,295 | 1,315 | +20 | +1.5% | 2,900 |
| 2022/02/01 | 1,321 | 1,321 | 1,292 | 1,295 | -10 | -0.8% | 6,400 |
| 2022/01/31 | 1,269 | 1,311 | 1,269 | 1,305 | +36 | +2.8% | 9,200 |
| 2022/01/28 | 1,250 | 1,270 | 1,250 | 1,269 | +30 | +2.4% | 4,500 |
| 2022/01/27 | 1,285 | 1,288 | 1,239 | 1,239 | -32 | -2.5% | 14,000 |
| 2022/01/26 | 1,279 | 1,288 | 1,263 | 1,271 | -7 | -0.5% | 9,500 |
| 2022/01/25 | 1,320 | 1,320 | 1,272 | 1,278 | -42 | -3.2% | 11,900 |
| 2022/01/24 | 1,254 | 1,320 | 1,235 | 1,320 | +57 | +4.5% | 17,900 |
| 2022/01/21 | 1,266 | 1,268 | 1,241 | 1,263 | -23 | -1.8% | 18,700 |
| 2022/01/20 | 1,284 | 1,295 | 1,264 | 1,286 | -4 | -0.3% | 24,800 |
| 2022/01/19 | 1,342 | 1,342 | 1,280 | 1,290 | -75 | -5.5% | 39,900 |
| 2022/01/18 | 1,384 | 1,384 | 1,348 | 1,365 | -4 | -0.3% | 11,000 |
651～
700
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
