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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,900 | 1,900 | 1,850 | 1,859 | -5 | -0.3% | 15,800 |
| 2021/10/29 | 1,841 | 1,968 | 1,841 | 1,864 | +30 | +1.6% | 49,400 |
| 2021/10/28 | 1,696 | 1,842 | 1,695 | 1,834 | +138 | +8.1% | 100,500 |
| 2021/10/27 | 1,702 | 1,710 | 1,696 | 1,696 | -10 | -0.6% | 1,300 |
| 2021/10/26 | 1,713 | 1,715 | 1,702 | 1,706 | +4 | +0.2% | 2,100 |
| 2021/10/25 | 1,711 | 1,718 | 1,702 | 1,702 | -8 | -0.5% | 4,100 |
| 2021/10/22 | 1,703 | 1,718 | 1,696 | 1,710 | +7 | +0.4% | 2,300 |
| 2021/10/21 | 1,715 | 1,720 | 1,703 | 1,703 | -17 | -1% | 3,300 |
| 2021/10/20 | 1,723 | 1,723 | 1,715 | 1,720 | -3 | -0.2% | 2,200 |
| 2021/10/19 | 1,733 | 1,733 | 1,719 | 1,723 | +4 | +0.2% | 2,100 |
| 2021/10/18 | 1,736 | 1,736 | 1,712 | 1,719 | +17 | +1% | 2,600 |
| 2021/10/15 | 1,720 | 1,720 | 1,692 | 1,702 | -6 | -0.4% | 3,300 |
| 2021/10/14 | 1,700 | 1,708 | 1,691 | 1,708 | +20 | +1.2% | 1,000 |
| 2021/10/13 | 1,692 | 1,698 | 1,680 | 1,688 | -16 | -0.9% | 600 |
| 2021/10/12 | 1,715 | 1,715 | 1,679 | 1,704 | -16 | -0.9% | 2,800 |
| 2021/10/11 | 1,703 | 1,730 | 1,703 | 1,720 | +21 | +1.2% | 3,400 |
| 2021/10/08 | 1,681 | 1,701 | 1,680 | 1,699 | +29 | +1.7% | 5,100 |
| 2021/10/07 | 1,680 | 1,680 | 1,665 | 1,670 | +18 | +1.1% | 1,700 |
| 2021/10/06 | 1,695 | 1,695 | 1,652 | 1,652 | -32 | -1.9% | 13,300 |
| 2021/10/05 | 1,687 | 1,687 | 1,662 | 1,684 | -3 | -0.2% | 4,500 |
| 2021/10/04 | 1,735 | 1,735 | 1,687 | 1,687 | -48 | -2.8% | 8,600 |
| 2021/10/01 | 1,750 | 1,750 | 1,725 | 1,735 | -15 | -0.9% | 3,900 |
| 2021/09/30 | 1,775 | 1,775 | 1,750 | 1,750 | -10 | -0.6% | 8,900 |
| 2021/09/29 | 1,760 | 1,760 | 1,744 | 1,760 | -13 | -0.7% | 4,300 |
| 2021/09/28 | 1,777 | 1,777 | 1,761 | 1,773 | -4 | -0.2% | 4,900 |
| 2021/09/27 | 1,755 | 1,781 | 1,755 | 1,777 | +26 | +1.5% | 5,900 |
| 2021/09/24 | 1,760 | 1,770 | 1,751 | 1,751 | -7 | -0.4% | 5,200 |
| 2021/09/22 | 1,766 | 1,798 | 1,758 | 1,758 | -8 | -0.5% | 2,800 |
| 2021/09/21 | 1,722 | 1,780 | 1,722 | 1,766 | -24 | -1.3% | 8,100 |
| 2021/09/17 | 1,798 | 1,799 | 1,772 | 1,790 | +5 | +0.3% | 3,800 |
| 2021/09/16 | 1,826 | 1,826 | 1,771 | 1,785 | -24 | -1.3% | 3,600 |
| 2021/09/15 | 1,823 | 1,830 | 1,796 | 1,809 | -5 | -0.3% | 10,600 |
| 2021/09/14 | 1,812 | 1,815 | 1,806 | 1,814 | +7 | +0.4% | 2,100 |
| 2021/09/13 | 1,812 | 1,812 | 1,800 | 1,807 | -3 | -0.2% | 4,600 |
| 2021/09/10 | 1,796 | 1,810 | 1,793 | 1,810 | +14 | +0.8% | 5,300 |
| 2021/09/09 | 1,794 | 1,796 | 1,785 | 1,796 | +10 | +0.6% | 2,000 |
| 2021/09/08 | 1,800 | 1,802 | 1,782 | 1,786 | -3 | -0.2% | 14,500 |
| 2021/09/07 | 1,761 | 1,792 | 1,761 | 1,789 | +31 | +1.8% | 9,800 |
| 2021/09/06 | 1,746 | 1,758 | 1,746 | 1,758 | +28 | +1.6% | 4,000 |
| 2021/09/03 | 1,724 | 1,745 | 1,723 | 1,730 | ±0 | ±0% | 10,900 |
| 2021/09/02 | 1,728 | 1,749 | 1,725 | 1,730 | +5 | +0.3% | 7,100 |
| 2021/09/01 | 1,719 | 1,733 | 1,710 | 1,725 | +6 | +0.3% | 12,500 |
| 2021/08/31 | 1,748 | 1,748 | 1,701 | 1,719 | -22 | -1.3% | 10,800 |
| 2021/08/30 | 1,759 | 1,759 | 1,739 | 1,741 | -5 | -0.3% | 4,600 |
| 2021/08/27 | 1,739 | 1,753 | 1,739 | 1,746 | +1 | +0.1% | 900 |
| 2021/08/26 | 1,762 | 1,769 | 1,740 | 1,745 | -17 | -1% | 5,900 |
| 2021/08/25 | 1,762 | 1,769 | 1,762 | 1,762 | ±0 | ±0% | 1,200 |
| 2021/08/24 | 1,763 | 1,763 | 1,758 | 1,762 | -1 | -0.1% | 1,800 |
| 2021/08/23 | 1,760 | 1,763 | 1,748 | 1,763 | +12 | +0.7% | 3,600 |
| 2021/08/20 | 1,769 | 1,818 | 1,750 | 1,751 | -19 | -1.1% | 15,200 |
751～
800
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
