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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,835 | 1,835 | 1,800 | 1,820 | -13 | -0.7% | 18,200 |
| 2024/09/05 | 1,850 | 1,855 | 1,830 | 1,833 | -7 | -0.4% | 4,000 |
| 2024/09/04 | 1,853 | 1,860 | 1,840 | 1,840 | -34 | -1.8% | 18,500 |
| 2024/09/03 | 1,864 | 1,888 | 1,861 | 1,874 | +10 | +0.5% | 6,700 |
| 2024/09/02 | 1,864 | 1,865 | 1,852 | 1,864 | ±0 | ±0% | 3,900 |
| 2024/08/30 | 1,863 | 1,864 | 1,851 | 1,864 | +1 | +0.1% | 3,200 |
| 2024/08/29 | 1,865 | 1,865 | 1,852 | 1,863 | +1 | +0.1% | 2,100 |
| 2024/08/28 | 1,863 | 1,867 | 1,857 | 1,862 | +2 | +0.1% | 1,900 |
| 2024/08/27 | 1,864 | 1,865 | 1,820 | 1,860 | -4 | -0.2% | 8,600 |
| 2024/08/26 | 1,873 | 1,873 | 1,864 | 1,864 | -9 | -0.5% | 5,500 |
| 2024/08/23 | 1,868 | 1,873 | 1,865 | 1,873 | +11 | +0.6% | 2,900 |
| 2024/08/22 | 1,862 | 1,865 | 1,862 | 1,862 | -3 | -0.2% | 900 |
| 2024/08/21 | 1,863 | 1,865 | 1,854 | 1,865 | +2 | +0.1% | 3,700 |
| 2024/08/20 | 1,852 | 1,863 | 1,851 | 1,863 | +18 | +1% | 4,200 |
| 2024/08/19 | 1,849 | 1,851 | 1,836 | 1,845 | +8 | +0.4% | 5,700 |
| 2024/08/16 | 1,852 | 1,852 | 1,822 | 1,837 | +17 | +0.9% | 4,600 |
| 2024/08/15 | 1,845 | 1,845 | 1,820 | 1,820 | -25 | -1.4% | 7,500 |
| 2024/08/14 | 1,849 | 1,849 | 1,835 | 1,845 | -10 | -0.5% | 6,000 |
| 2024/08/13 | 1,835 | 1,870 | 1,835 | 1,855 | +42 | +2.3% | 9,900 |
| 2024/08/09 | 1,839 | 1,840 | 1,810 | 1,813 | +7 | +0.4% | 9,200 |
| 2024/08/08 | 1,833 | 1,876 | 1,805 | 1,806 | -42 | -2.3% | 20,600 |
| 2024/08/07 | 1,747 | 1,870 | 1,747 | 1,848 | +98 | +5.6% | 14,600 |
| 2024/08/06 | 1,722 | 1,772 | 1,719 | 1,750 | -12 | -0.7% | 84,000 |
| 2024/08/05 | 1,865 | 1,885 | 1,761 | 1,762 | -140 | -7.4% | 42,300 |
| 2024/08/02 | 1,949 | 1,950 | 1,902 | 1,902 | -60 | -3.1% | 30,700 |
| 2024/08/01 | 2,009 | 2,009 | 1,961 | 1,962 | -48 | -2.4% | 30,900 |
| 2024/07/31 | 2,007 | 2,012 | 2,003 | 2,010 | ±0 | ±0% | 12,500 |
| 2024/07/30 | 2,035 | 2,035 | 2,000 | 2,010 | -25 | -1.2% | 17,300 |
| 2024/07/29 | 2,084 | 2,084 | 2,029 | 2,035 | -35 | -1.7% | 31,400 |
| 2024/07/26 | 2,040 | 2,079 | 2,022 | 2,070 | +98 | +5% | 65,800 |
| 2024/07/25 | 1,994 | 1,994 | 1,969 | 1,972 | -22 | -1.1% | 30,800 |
| 2024/07/24 | 1,988 | 2,010 | 1,971 | 1,994 | +6 | +0.3% | 50,500 |
| 2024/07/23 | 1,990 | 2,011 | 1,985 | 1,988 | +3 | +0.2% | 11,800 |
| 2024/07/22 | 2,000 | 2,011 | 1,985 | 1,985 | -5 | -0.3% | 9,300 |
| 2024/07/19 | 1,986 | 1,995 | 1,983 | 1,990 | -2 | -0.1% | 7,900 |
| 2024/07/18 | 1,986 | 1,994 | 1,985 | 1,992 | ±0 | ±0% | 8,200 |
| 2024/07/17 | 2,000 | 2,000 | 1,967 | 1,992 | -6 | -0.3% | 18,500 |
| 2024/07/16 | 2,002 | 2,007 | 1,991 | 1,998 | -2 | -0.1% | 25,100 |
| 2024/07/12 | 2,003 | 2,008 | 1,996 | 2,000 | -4 | -0.2% | 18,900 |
| 2024/07/11 | 2,008 | 2,010 | 1,999 | 2,004 | -4 | -0.2% | 11,300 |
| 2024/07/10 | 2,000 | 2,008 | 1,991 | 2,008 | +7 | +0.3% | 17,500 |
| 2024/07/09 | 2,000 | 2,011 | 1,997 | 2,001 | -9 | -0.4% | 15,300 |
| 2024/07/08 | 2,010 | 2,010 | 1,996 | 2,010 | ±0 | ±0% | 8,900 |
| 2024/07/05 | 2,015 | 2,015 | 1,998 | 2,010 | -2 | -0.1% | 9,600 |
| 2024/07/04 | 2,000 | 2,023 | 2,000 | 2,012 | +12 | +0.6% | 14,400 |
| 2024/07/03 | 2,003 | 2,003 | 1,996 | 2,000 | -3 | -0.1% | 3,200 |
| 2024/07/02 | 2,000 | 2,003 | 1,989 | 2,003 | +1 | ±0% | 8,000 |
| 2024/07/01 | 2,025 | 2,025 | 1,980 | 2,002 | -23 | -1.1% | 16,200 |
| 2024/06/28 | 2,026 | 2,033 | 2,014 | 2,025 | -13 | -0.6% | 7,400 |
| 2024/06/27 | 2,049 | 2,050 | 2,015 | 2,038 | +48 | +2.4% | 21,200 |
51～
100
件表示中 / 3585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 | 184,100円 | +1.4% | -27.2% | 4.45% | 8.78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 | 224,700円 | +9.6% | +16.7% | 4.54% | 11.81倍 | 2.82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 | 557,000円 | +0.2% | -16.0% | 2.69% | 10.41倍 | 0.78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 | 203,400円 | +5.8% | +1.9% | 2.95% | 8.55倍 | 0.79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 | 119,900円 | +4.3% | -0.2% | 6.67% | 12.84倍 | 0.85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
