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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,786 | 1,792 | 1,770 | 1,770 | -15 | -0.8% | 6,300 |
| 2021/08/18 | 1,791 | 1,803 | 1,781 | 1,785 | -4 | -0.2% | 5,500 |
| 2021/08/17 | 1,778 | 1,796 | 1,770 | 1,789 | +12 | +0.7% | 6,000 |
| 2021/08/16 | 1,784 | 1,784 | 1,762 | 1,777 | -8 | -0.4% | 2,100 |
| 2021/08/13 | 1,783 | 1,792 | 1,772 | 1,785 | +2 | +0.1% | 2,000 |
| 2021/08/12 | 1,775 | 1,792 | 1,758 | 1,783 | +7 | +0.4% | 5,500 |
| 2021/08/11 | 1,768 | 1,778 | 1,750 | 1,776 | +11 | +0.6% | 6,900 |
| 2021/08/10 | 1,765 | 1,791 | 1,759 | 1,765 | ±0 | ±0% | 6,200 |
| 2021/08/06 | 1,793 | 1,828 | 1,741 | 1,765 | -28 | -1.6% | 26,600 |
| 2021/08/05 | 1,790 | 1,793 | 1,779 | 1,793 | +9 | +0.5% | 4,400 |
| 2021/08/04 | 1,790 | 1,811 | 1,784 | 1,784 | -24 | -1.3% | 6,600 |
| 2021/08/03 | 1,781 | 1,809 | 1,781 | 1,808 | +14 | +0.8% | 4,800 |
| 2021/08/02 | 1,786 | 1,799 | 1,785 | 1,794 | +8 | +0.4% | 17,700 |
| 2021/07/30 | 1,787 | 1,787 | 1,762 | 1,786 | +5 | +0.3% | 10,500 |
| 2021/07/29 | 1,773 | 1,784 | 1,771 | 1,781 | +12 | +0.7% | 2,500 |
| 2021/07/28 | 1,775 | 1,782 | 1,752 | 1,769 | +1 | +0.1% | 7,000 |
| 2021/07/27 | 1,774 | 1,784 | 1,763 | 1,768 | +7 | +0.4% | 5,000 |
| 2021/07/26 | 1,764 | 1,784 | 1,758 | 1,761 | +3 | +0.2% | 6,700 |
| 2021/07/21 | 1,760 | 1,767 | 1,754 | 1,758 | +5 | +0.3% | 3,000 |
| 2021/07/20 | 1,722 | 1,753 | 1,722 | 1,753 | -4 | -0.2% | 7,200 |
| 2021/07/19 | 1,768 | 1,768 | 1,745 | 1,757 | -18 | -1% | 7,900 |
| 2021/07/16 | 1,785 | 1,785 | 1,765 | 1,775 | -10 | -0.6% | 4,000 |
| 2021/07/15 | 1,785 | 1,785 | 1,760 | 1,785 | ±0 | ±0% | 6,000 |
| 2021/07/14 | 1,741 | 1,805 | 1,740 | 1,785 | +43 | +2.5% | 27,200 |
| 2021/07/13 | 1,746 | 1,755 | 1,734 | 1,742 | +11 | +0.6% | 6,400 |
| 2021/07/12 | 1,743 | 1,752 | 1,725 | 1,731 | -2 | -0.1% | 4,500 |
| 2021/07/09 | 1,731 | 1,738 | 1,706 | 1,733 | -7 | -0.4% | 11,600 |
| 2021/07/08 | 1,751 | 1,759 | 1,740 | 1,740 | -21 | -1.2% | 3,300 |
| 2021/07/07 | 1,762 | 1,762 | 1,750 | 1,761 | +5 | +0.3% | 2,800 |
| 2021/07/06 | 1,745 | 1,763 | 1,745 | 1,756 | +6 | +0.3% | 1,600 |
| 2021/07/05 | 1,760 | 1,765 | 1,750 | 1,750 | -14 | -0.8% | 3,700 |
| 2021/07/02 | 1,773 | 1,777 | 1,747 | 1,764 | -9 | -0.5% | 9,200 |
| 2021/07/01 | 1,795 | 1,798 | 1,772 | 1,773 | +3 | +0.2% | 6,600 |
| 2021/06/30 | 1,790 | 1,790 | 1,767 | 1,770 | +12 | +0.7% | 10,200 |
| 2021/06/29 | 1,754 | 1,769 | 1,741 | 1,758 | +20 | +1.2% | 10,700 |
| 2021/06/28 | 1,717 | 1,741 | 1,717 | 1,738 | +24 | +1.4% | 6,900 |
| 2021/06/25 | 1,745 | 1,745 | 1,713 | 1,714 | -31 | -1.8% | 24,700 |
| 2021/06/24 | 1,760 | 1,762 | 1,727 | 1,745 | +3 | +0.2% | 13,900 |
| 2021/06/23 | 1,715 | 1,742 | 1,715 | 1,742 | +28 | +1.6% | 6,500 |
| 2021/06/22 | 1,700 | 1,720 | 1,700 | 1,714 | +26 | +1.5% | 7,400 |
| 2021/06/21 | 1,677 | 1,700 | 1,676 | 1,688 | -29 | -1.7% | 10,900 |
| 2021/06/18 | 1,730 | 1,740 | 1,710 | 1,717 | -15 | -0.9% | 7,700 |
| 2021/06/17 | 1,770 | 1,774 | 1,731 | 1,732 | -50 | -2.8% | 15,400 |
| 2021/06/16 | 1,786 | 1,786 | 1,760 | 1,782 | +6 | +0.3% | 6,300 |
| 2021/06/15 | 1,786 | 1,786 | 1,767 | 1,776 | -1 | -0.1% | 5,200 |
| 2021/06/14 | 1,780 | 1,782 | 1,758 | 1,777 | -1 | -0.1% | 12,100 |
| 2021/06/11 | 1,799 | 1,801 | 1,771 | 1,778 | -8 | -0.4% | 10,600 |
| 2021/06/10 | 1,751 | 1,786 | 1,746 | 1,786 | +36 | +2.1% | 10,000 |
| 2021/06/09 | 1,835 | 1,835 | 1,734 | 1,750 | -85 | -4.6% | 36,100 |
| 2021/06/08 | 1,800 | 1,835 | 1,789 | 1,835 | +43 | +2.4% | 18,100 |
801～
850
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
