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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,761 | 1,811 | 1,761 | 1,792 | +35 | +2% | 13,900 |
| 2021/06/04 | 1,740 | 1,760 | 1,731 | 1,757 | -2 | -0.1% | 4,600 |
| 2021/06/03 | 1,768 | 1,770 | 1,740 | 1,759 | -13 | -0.7% | 8,400 |
| 2021/06/02 | 1,728 | 1,772 | 1,718 | 1,772 | +44 | +2.5% | 19,900 |
| 2021/06/01 | 1,698 | 1,728 | 1,688 | 1,728 | +47 | +2.8% | 18,000 |
| 2021/05/31 | 1,679 | 1,688 | 1,673 | 1,681 | +18 | +1.1% | 7,000 |
| 2021/05/28 | 1,660 | 1,672 | 1,650 | 1,663 | +10 | +0.6% | 10,600 |
| 2021/05/27 | 1,646 | 1,659 | 1,646 | 1,653 | +12 | +0.7% | 7,200 |
| 2021/05/26 | 1,674 | 1,679 | 1,637 | 1,641 | -31 | -1.9% | 12,800 |
| 2021/05/25 | 1,662 | 1,678 | 1,654 | 1,672 | +18 | +1.1% | 10,100 |
| 2021/05/24 | 1,689 | 1,700 | 1,654 | 1,654 | -29 | -1.7% | 11,400 |
| 2021/05/21 | 1,679 | 1,684 | 1,670 | 1,683 | +12 | +0.7% | 13,800 |
| 2021/05/20 | 1,677 | 1,677 | 1,651 | 1,671 | +7 | +0.4% | 11,100 |
| 2021/05/19 | 1,616 | 1,683 | 1,612 | 1,664 | +43 | +2.7% | 24,500 |
| 2021/05/18 | 1,630 | 1,636 | 1,615 | 1,621 | +12 | +0.7% | 13,000 |
| 2021/05/17 | 1,600 | 1,643 | 1,595 | 1,609 | +43 | +2.7% | 67,700 |
| 2021/05/14 | 1,540 | 1,569 | 1,534 | 1,566 | +34 | +2.2% | 29,000 |
| 2021/05/13 | 1,506 | 1,538 | 1,506 | 1,532 | +9 | +0.6% | 16,100 |
| 2021/05/12 | 1,517 | 1,543 | 1,491 | 1,523 | -41 | -2.6% | 61,300 |
| 2021/05/11 | 1,419 | 1,626 | 1,391 | 1,564 | +146 | +10.3% | 156,600 |
| 2021/05/10 | 1,418 | 1,419 | 1,402 | 1,418 | -2 | -0.1% | 4,800 |
| 2021/05/07 | 1,403 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 4,100 |
| 2021/05/06 | 1,374 | 1,403 | 1,371 | 1,403 | +42 | +3.1% | 8,800 |
| 2021/04/30 | 1,378 | 1,382 | 1,361 | 1,361 | -14 | -1% | 13,000 |
| 2021/04/28 | 1,400 | 1,420 | 1,375 | 1,375 | -20 | -1.4% | 34,100 |
| 2021/04/27 | 1,359 | 1,465 | 1,351 | 1,395 | +51 | +3.8% | 85,700 |
| 2021/04/26 | 1,366 | 1,366 | 1,343 | 1,344 | -14 | -1% | 13,400 |
| 2021/04/23 | 1,335 | 1,360 | 1,335 | 1,358 | +12 | +0.9% | 18,400 |
| 2021/04/22 | 1,303 | 1,373 | 1,295 | 1,346 | -59 | -4.2% | 219,800 |
| 2021/04/21 | 1,399 | 1,412 | 1,389 | 1,405 | +9 | +0.6% | 4,200 |
| 2021/04/20 | 1,421 | 1,421 | 1,394 | 1,396 | -56 | -3.9% | 9,900 |
| 2021/04/19 | 1,438 | 1,452 | 1,437 | 1,452 | +26 | +1.8% | 18,100 |
| 2021/04/16 | 1,425 | 1,426 | 1,413 | 1,426 | +13 | +0.9% | 5,700 |
| 2021/04/15 | 1,415 | 1,418 | 1,407 | 1,413 | +1 | +0.1% | 3,200 |
| 2021/04/14 | 1,414 | 1,414 | 1,403 | 1,412 | -3 | -0.2% | 3,100 |
| 2021/04/13 | 1,403 | 1,415 | 1,395 | 1,415 | +12 | +0.9% | 7,700 |
| 2021/04/12 | 1,414 | 1,414 | 1,403 | 1,403 | -7 | -0.5% | 3,100 |
| 2021/04/09 | 1,396 | 1,418 | 1,394 | 1,410 | +11 | +0.8% | 5,100 |
| 2021/04/08 | 1,402 | 1,412 | 1,398 | 1,399 | -14 | -1% | 3,100 |
| 2021/04/07 | 1,386 | 1,418 | 1,386 | 1,413 | +18 | +1.3% | 4,100 |
| 2021/04/06 | 1,425 | 1,425 | 1,384 | 1,395 | -30 | -2.1% | 9,400 |
| 2021/04/05 | 1,390 | 1,427 | 1,390 | 1,425 | +48 | +3.5% | 22,600 |
| 2021/04/02 | 1,377 | 1,389 | 1,376 | 1,377 | +8 | +0.6% | 4,000 |
| 2021/04/01 | 1,367 | 1,389 | 1,367 | 1,369 | +2 | +0.1% | 3,200 |
| 2021/03/31 | 1,367 | 1,373 | 1,367 | 1,367 | ±0 | ±0% | 1,900 |
| 2021/03/30 | 1,353 | 1,420 | 1,345 | 1,367 | +10 | +0.7% | 7,700 |
| 2021/03/29 | 1,373 | 1,375 | 1,357 | 1,357 | -8 | -0.6% | 6,100 |
| 2021/03/26 | 1,373 | 1,378 | 1,363 | 1,365 | +13 | +1% | 3,700 |
| 2021/03/25 | 1,346 | 1,380 | 1,346 | 1,352 | +7 | +0.5% | 5,400 |
| 2021/03/24 | 1,390 | 1,390 | 1,345 | 1,345 | -55 | -3.9% | 9,800 |
851～
900
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
