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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,870 | 1,870 | 1,840 | 1,841 | -29 | -1.6% | 15,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,858 | 1,870 | +12 | +0.6% | 8,000 |
| 2025/01/30 | 1,865 | 1,892 | 1,855 | 1,858 | -7 | -0.4% | 8,900 |
| 2025/01/29 | 1,888 | 1,888 | 1,860 | 1,865 | -16 | -0.9% | 4,700 |
| 2025/01/28 | 1,896 | 1,909 | 1,881 | 1,881 | -14 | -0.7% | 11,300 |
| 2025/01/27 | 1,894 | 1,915 | 1,892 | 1,895 | +4 | +0.2% | 9,100 |
| 2025/01/24 | 1,870 | 1,893 | 1,870 | 1,891 | +14 | +0.7% | 3,600 |
| 2025/01/23 | 1,889 | 1,895 | 1,867 | 1,877 | +6 | +0.3% | 5,600 |
| 2025/01/22 | 1,869 | 1,871 | 1,863 | 1,871 | +2 | +0.1% | 1,700 |
| 2025/01/21 | 1,879 | 1,879 | 1,852 | 1,869 | +17 | +0.9% | 1,300 |
| 2025/01/20 | 1,830 | 1,861 | 1,830 | 1,852 | +23 | +1.3% | 1,900 |
| 2025/01/17 | 1,846 | 1,847 | 1,828 | 1,829 | -15 | -0.8% | 5,900 |
| 2025/01/16 | 1,888 | 1,888 | 1,844 | 1,844 | -18 | -1% | 2,600 |
| 2025/01/15 | 1,867 | 1,869 | 1,862 | 1,862 | +7 | +0.4% | 3,500 |
| 2025/01/14 | 1,886 | 1,886 | 1,855 | 1,855 | -40 | -2.1% | 5,500 |
| 2025/01/10 | 1,885 | 1,895 | 1,874 | 1,895 | +4 | +0.2% | 3,700 |
| 2025/01/09 | 1,881 | 1,920 | 1,880 | 1,891 | +7 | +0.4% | 4,700 |
| 2025/01/08 | 1,887 | 1,904 | 1,884 | 1,884 | -3 | -0.2% | 3,200 |
| 2025/01/07 | 1,922 | 1,923 | 1,836 | 1,887 | -35 | -1.8% | 16,700 |
| 2025/01/06 | 1,886 | 1,930 | 1,886 | 1,922 | +47 | +2.5% | 8,300 |
| 2024/12/30 | 1,889 | 1,896 | 1,865 | 1,875 | -23 | -1.2% | 3,500 |
| 2024/12/27 | 1,920 | 1,920 | 1,868 | 1,898 | -19 | -1% | 12,700 |
| 2024/12/26 | 1,881 | 1,928 | 1,881 | 1,917 | +36 | +1.9% | 7,800 |
| 2024/12/25 | 1,857 | 1,885 | 1,857 | 1,881 | +31 | +1.7% | 4,400 |
| 2024/12/24 | 1,872 | 1,879 | 1,850 | 1,850 | -18 | -1% | 3,200 |
| 2024/12/23 | 1,874 | 1,890 | 1,868 | 1,868 | -12 | -0.6% | 4,800 |
| 2024/12/20 | 1,905 | 1,905 | 1,880 | 1,880 | -19 | -1% | 2,800 |
| 2024/12/19 | 1,898 | 1,900 | 1,887 | 1,899 | -7 | -0.4% | 6,000 |
| 2024/12/18 | 1,912 | 1,922 | 1,904 | 1,906 | -2 | -0.1% | 5,200 |
| 2024/12/17 | 1,940 | 1,940 | 1,893 | 1,908 | -2 | -0.1% | 13,100 |
| 2024/12/16 | 1,913 | 1,976 | 1,902 | 1,910 | +37 | +2% | 22,300 |
| 2024/12/13 | 1,830 | 1,873 | 1,830 | 1,873 | +55 | +3% | 9,300 |
| 2024/12/12 | 1,890 | 1,890 | 1,818 | 1,818 | -13 | -0.7% | 14,100 |
| 2024/12/11 | 1,870 | 1,900 | 1,811 | 1,831 | +1 | +0.1% | 36,300 |
| 2024/12/10 | 1,794 | 1,835 | 1,775 | 1,830 | +74 | +4.2% | 23,100 |
| 2024/12/09 | 1,736 | 1,764 | 1,736 | 1,756 | +22 | +1.3% | 13,300 |
| 2024/12/06 | 1,741 | 1,750 | 1,734 | 1,734 | -6 | -0.3% | 2,800 |
| 2024/12/05 | 1,750 | 1,751 | 1,740 | 1,740 | -1 | -0.1% | 6,700 |
| 2024/12/04 | 1,760 | 1,760 | 1,730 | 1,741 | -19 | -1.1% | 5,900 |
| 2024/12/03 | 1,754 | 1,765 | 1,740 | 1,760 | +13 | +0.7% | 10,400 |
| 2024/12/02 | 1,755 | 1,756 | 1,745 | 1,747 | -5 | -0.3% | 5,100 |
| 2024/11/29 | 1,769 | 1,769 | 1,752 | 1,752 | -17 | -1% | 4,000 |
| 2024/11/28 | 1,749 | 1,780 | 1,749 | 1,769 | +18 | +1% | 4,400 |
| 2024/11/27 | 1,782 | 1,782 | 1,740 | 1,751 | -30 | -1.7% | 9,200 |
| 2024/11/26 | 1,780 | 1,796 | 1,773 | 1,781 | -10 | -0.6% | 7,800 |
| 2024/11/25 | 1,820 | 1,820 | 1,791 | 1,791 | -34 | -1.9% | 17,200 |
| 2024/11/22 | 1,849 | 1,849 | 1,825 | 1,825 | -16 | -0.9% | 5,400 |
| 2024/11/21 | 1,834 | 1,849 | 1,830 | 1,841 | +16 | +0.9% | 6,200 |
| 2024/11/20 | 1,835 | 1,835 | 1,825 | 1,825 | -10 | -0.5% | 5,900 |
| 2024/11/19 | 1,815 | 1,835 | 1,806 | 1,835 | +25 | +1.4% | 11,000 |
51～
100
件表示中 / 3682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 | 184,600円 | +9.2% | -5.4% | 4.71% | 7.11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 |
| 高 島 | 131,000円 | +4.3% | -0.2% | 6.11% | 13.97倍 | 0.93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 |
| アルファパチェ | 225,100円 | +10.8% | +14.1% | 1.55% | 22.31倍 | 3.60倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| ＳＰＫ | 207,900円 | +5.8% | +1.9% | 2.89% | 8.74倍 | 0.81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 |
| スターティアＨＤ | 206,800円 | +9.6% | +16.7% | 4.93% | 10.87倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
