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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,263 | 2,273 | 2,221 | 2,263 | ±0 | ±0% | 16,000 |
| 2024/03/01 | 2,268 | 2,279 | 2,256 | 2,263 | +15 | +0.7% | 4,700 |
| 2024/02/29 | 2,267 | 2,267 | 2,235 | 2,248 | -20 | -0.9% | 6,000 |
| 2024/02/28 | 2,268 | 2,295 | 2,256 | 2,268 | -11 | -0.5% | 12,200 |
| 2024/02/27 | 2,263 | 2,285 | 2,242 | 2,279 | +20 | +0.9% | 14,900 |
| 2024/02/26 | 2,249 | 2,268 | 2,229 | 2,259 | +49 | +2.2% | 15,600 |
| 2024/02/22 | 2,188 | 2,255 | 2,188 | 2,210 | +22 | +1% | 37,300 |
| 2024/02/21 | 2,187 | 2,220 | 2,185 | 2,188 | -21 | -1% | 6,600 |
| 2024/02/20 | 2,245 | 2,249 | 2,189 | 2,209 | -32 | -1.4% | 9,400 |
| 2024/02/19 | 2,186 | 2,244 | 2,186 | 2,241 | +63 | +2.9% | 27,500 |
| 2024/02/16 | 2,161 | 2,192 | 2,159 | 2,178 | +16 | +0.7% | 14,200 |
| 2024/02/15 | 2,182 | 2,190 | 2,160 | 2,162 | -2 | -0.1% | 10,300 |
| 2024/02/14 | 2,130 | 2,186 | 2,115 | 2,164 | +35 | +1.6% | 28,500 |
| 2024/02/13 | 2,064 | 2,155 | 2,045 | 2,129 | +45 | +2.2% | 39,600 |
| 2024/02/09 | 2,072 | 2,100 | 2,056 | 2,084 | +12 | +0.6% | 14,400 |
| 2024/02/08 | 2,097 | 2,097 | 2,031 | 2,072 | -10 | -0.5% | 27,800 |
| 2024/02/07 | 2,093 | 2,098 | 2,069 | 2,082 | -23 | -1.1% | 14,400 |
| 2024/02/06 | 2,101 | 2,128 | 2,090 | 2,105 | +2 | +0.1% | 15,800 |
| 2024/02/05 | 2,120 | 2,120 | 2,093 | 2,103 | -12 | -0.6% | 12,900 |
| 2024/02/02 | 2,083 | 2,120 | 2,060 | 2,115 | +42 | +2% | 40,300 |
| 2024/02/01 | 2,062 | 2,080 | 2,060 | 2,073 | +13 | +0.6% | 19,400 |
| 2024/01/31 | 2,078 | 2,078 | 2,050 | 2,060 | -16 | -0.8% | 7,900 |
| 2024/01/30 | 2,071 | 2,083 | 2,070 | 2,076 | +10 | +0.5% | 12,400 |
| 2024/01/29 | 2,071 | 2,074 | 2,060 | 2,066 | -7 | -0.3% | 6,100 |
| 2024/01/26 | 2,065 | 2,075 | 2,059 | 2,073 | +15 | +0.7% | 10,800 |
| 2024/01/25 | 2,019 | 2,077 | 2,017 | 2,058 | +39 | +1.9% | 31,600 |
| 2024/01/24 | 2,025 | 2,025 | 2,008 | 2,019 | +12 | +0.6% | 6,200 |
| 2024/01/23 | 1,996 | 2,025 | 1,996 | 2,007 | +11 | +0.6% | 29,400 |
| 2024/01/22 | 2,005 | 2,008 | 1,996 | 1,996 | +5 | +0.3% | 4,800 |
| 2024/01/19 | 2,015 | 2,015 | 1,991 | 1,991 | -24 | -1.2% | 8,700 |
| 2024/01/18 | 1,996 | 2,015 | 1,984 | 2,015 | +29 | +1.5% | 12,900 |
| 2024/01/17 | 1,999 | 2,000 | 1,980 | 1,986 | +4 | +0.2% | 13,100 |
| 2024/01/16 | 2,020 | 2,020 | 1,981 | 1,982 | -23 | -1.1% | 21,400 |
| 2024/01/15 | 1,965 | 2,014 | 1,965 | 2,005 | +40 | +2% | 28,700 |
| 2024/01/12 | 1,968 | 1,973 | 1,961 | 1,965 | +5 | +0.3% | 16,400 |
| 2024/01/11 | 1,960 | 1,965 | 1,953 | 1,960 | +12 | +0.6% | 10,100 |
| 2024/01/10 | 1,949 | 1,954 | 1,936 | 1,948 | +14 | +0.7% | 9,100 |
| 2024/01/09 | 1,928 | 1,955 | 1,924 | 1,934 | +13 | +0.7% | 6,400 |
| 2024/01/05 | 1,928 | 1,936 | 1,910 | 1,921 | +16 | +0.8% | 19,000 |
| 2024/01/04 | 1,873 | 1,919 | 1,873 | 1,905 | +32 | +1.7% | 26,100 |
| 2023/12/29 | 1,872 | 1,886 | 1,870 | 1,873 | +3 | +0.2% | 4,800 |
| 2023/12/28 | 1,843 | 1,870 | 1,839 | 1,870 | +33 | +1.8% | 6,200 |
| 2023/12/27 | 1,830 | 1,837 | 1,830 | 1,837 | +5 | +0.3% | 13,800 |
| 2023/12/26 | 1,833 | 1,839 | 1,831 | 1,832 | -1 | -0.1% | 6,400 |
| 2023/12/25 | 1,844 | 1,850 | 1,829 | 1,833 | -9 | -0.5% | 25,600 |
| 2023/12/22 | 1,845 | 1,854 | 1,842 | 1,842 | -3 | -0.2% | 4,200 |
| 2023/12/21 | 1,855 | 1,859 | 1,845 | 1,845 | -14 | -0.8% | 8,900 |
| 2023/12/20 | 1,862 | 1,873 | 1,856 | 1,859 | -3 | -0.2% | 8,500 |
| 2023/12/19 | 1,872 | 1,872 | 1,850 | 1,862 | +4 | +0.2% | 4,300 |
| 2023/12/18 | 1,848 | 1,870 | 1,837 | 1,858 | +10 | +0.5% | 14,800 |
51～
100
件表示中 / 3457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 | 211,900円 | +1.4% | -27.2% | 3.87% | 10.06倍 | 0.88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 |
| 橋本総ＨＤ | 126,000円 | +2.8% | +4.0% | 3.49% | 9.53倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| Ｂガレージ | 207,000円 | +14.1% | +15.4% | 0.58% | 27.77倍 | 4.05倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ソーダニッカ | 108,200円 | +4.2% | -23.5% | 2.96% | 13.29倍 | 0.83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 |
| 東都水 | 617,000円 | +0.2% | -16.0% | 2.43% | 11.53倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
