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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 2022/01/17 | 1,360 | 1,382 | 1,356 | 1,369 | +17 | +1.3% | 7,100 |
| 2022/01/14 | 1,340 | 1,370 | 1,339 | 1,352 | +17 | +1.3% | 10,600 |
| 2022/01/13 | 1,338 | 1,367 | 1,329 | 1,335 | +6 | +0.5% | 16,500 |
| 2022/01/12 | 1,338 | 1,338 | 1,323 | 1,329 | +9 | +0.7% | 8,800 |
| 2022/01/11 | 1,324 | 1,340 | 1,319 | 1,320 | -4 | -0.3% | 11,800 |
| 2022/01/07 | 1,361 | 1,361 | 1,317 | 1,324 | -16 | -1.2% | 9,200 |
| 2022/01/06 | 1,318 | 1,345 | 1,317 | 1,340 | -2 | -0.1% | 12,100 |
| 2022/01/05 | 1,372 | 1,385 | 1,330 | 1,342 | -43 | -3.1% | 29,400 |
| 2022/01/04 | 1,385 | 1,395 | 1,365 | 1,385 | +25 | +1.8% | 20,600 |
| 2021/12/30 | 1,340 | 1,370 | 1,335 | 1,360 | +36 | +2.7% | 40,400 |
| 2021/12/29 | 1,299 | 1,373 | 1,291 | 1,324 | -656 | -33.1% | 23,500 |
| 2021/12/28 | 1,933 | 1,980 | 1,920 | 1,980 | +7 | +0.4% | 13,800 |
| 2021/12/27 | 1,993 | 1,993 | 1,950 | 1,973 | +11 | +0.6% | 17,600 |
| 2021/12/24 | 1,992 | 1,992 | 1,962 | 1,962 | +2 | +0.1% | 9,700 |
| 2021/12/23 | 1,965 | 1,996 | 1,955 | 1,960 | -4 | -0.2% | 17,700 |
| 2021/12/22 | 1,945 | 1,972 | 1,938 | 1,964 | +21 | +1.1% | 12,700 |
| 2021/12/21 | 1,945 | 1,960 | 1,937 | 1,943 | +4 | +0.2% | 11,600 |
| 2021/12/20 | 1,950 | 1,959 | 1,919 | 1,939 | -11 | -0.6% | 12,300 |
| 2021/12/17 | 1,959 | 1,961 | 1,940 | 1,950 | -15 | -0.8% | 5,800 |
| 2021/12/16 | 1,945 | 1,965 | 1,933 | 1,965 | +31 | +1.6% | 15,100 |
| 2021/12/15 | 1,913 | 1,934 | 1,900 | 1,934 | +21 | +1.1% | 6,800 |
| 2021/12/14 | 1,920 | 1,935 | 1,890 | 1,913 | -7 | -0.4% | 7,900 |
| 2021/12/13 | 1,940 | 1,958 | 1,917 | 1,920 | -18 | -0.9% | 10,700 |
| 2021/12/10 | 1,945 | 1,945 | 1,932 | 1,938 | -7 | -0.4% | 3,000 |
| 2021/12/09 | 1,969 | 1,969 | 1,943 | 1,945 | -11 | -0.6% | 3,900 |
| 2021/12/08 | 1,925 | 1,992 | 1,910 | 1,956 | +49 | +2.6% | 19,000 |
| 2021/12/07 | 1,900 | 1,924 | 1,900 | 1,907 | +17 | +0.9% | 12,000 |
| 2021/12/06 | 1,893 | 1,907 | 1,890 | 1,890 | -2 | -0.1% | 3,000 |
| 2021/12/03 | 1,891 | 1,910 | 1,863 | 1,892 | -18 | -0.9% | 9,700 |
| 2021/12/02 | 1,843 | 1,910 | 1,843 | 1,910 | +89 | +4.9% | 12,200 |
| 2021/12/01 | 1,846 | 1,846 | 1,813 | 1,821 | -26 | -1.4% | 7,500 |
| 2021/11/30 | 1,855 | 1,866 | 1,826 | 1,847 | -8 | -0.4% | 6,900 |
| 2021/11/29 | 1,828 | 1,866 | 1,819 | 1,855 | +12 | +0.7% | 9,900 |
| 2021/11/26 | 1,883 | 1,891 | 1,828 | 1,843 | -65 | -3.4% | 29,800 |
| 2021/11/25 | 1,917 | 1,928 | 1,901 | 1,908 | -9 | -0.5% | 5,700 |
| 2021/11/24 | 1,930 | 1,938 | 1,917 | 1,917 | -13 | -0.7% | 5,300 |
| 2021/11/22 | 1,928 | 1,941 | 1,927 | 1,930 | -8 | -0.4% | 6,500 |
| 2021/11/19 | 1,915 | 1,944 | 1,915 | 1,938 | +13 | +0.7% | 6,100 |
| 2021/11/18 | 1,903 | 1,925 | 1,861 | 1,925 | +11 | +0.6% | 13,400 |
| 2021/11/17 | 1,914 | 1,928 | 1,844 | 1,914 | -14 | -0.7% | 20,400 |
| 2021/11/16 | 1,975 | 1,977 | 1,900 | 1,928 | -45 | -2.3% | 23,200 |
| 2021/11/15 | 1,970 | 1,973 | 1,952 | 1,973 | +14 | +0.7% | 14,100 |
| 2021/11/12 | 1,949 | 1,974 | 1,940 | 1,959 | +22 | +1.1% | 22,000 |
| 2021/11/11 | 1,893 | 1,955 | 1,892 | 1,937 | +43 | +2.3% | 27,300 |
| 2021/11/10 | 1,899 | 1,911 | 1,891 | 1,894 | +3 | +0.2% | 6,900 |
| 2021/11/09 | 1,898 | 1,922 | 1,881 | 1,891 | -6 | -0.3% | 17,900 |
851～
900
件表示中 / 3740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 | 208,800円 | +2.3% | -4.9% | 4.31% | 7.86倍 | 0.79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 |
| ソーダニッカ | 109,300円 | +8.2% | +7.8% | 3.66% | 10.82倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 170,000円 | +0.6% | -17.2% | 4.82% | 16.68倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| アセンテック | 167,900円 | +16.6% | +42.0% | 0.00% | 20.20倍 | 5.73倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 明治電機 | 183,900円 | +4.9% | +11.0% | 4.79% | 8.36倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
