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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,049 | 2,050 | 2,015 | 2,038 | +48 | +2.4% | 21,200 |
| 2024/06/26 | 2,010 | 2,010 | 1,971 | 1,990 | -2 | -0.1% | 18,200 |
| 2024/06/25 | 1,980 | 1,992 | 1,953 | 1,992 | +42 | +2.2% | 14,500 |
| 2024/06/24 | 1,950 | 1,969 | 1,940 | 1,950 | +5 | +0.3% | 16,400 |
| 2024/06/21 | 1,958 | 1,962 | 1,876 | 1,945 | -12 | -0.6% | 17,600 |
| 2024/06/20 | 1,979 | 1,979 | 1,946 | 1,957 | -28 | -1.4% | 10,900 |
| 2024/06/19 | 2,000 | 2,000 | 1,978 | 1,985 | -6 | -0.3% | 8,100 |
| 2024/06/18 | 2,015 | 2,015 | 1,980 | 1,991 | +1 | +0.1% | 11,500 |
| 2024/06/17 | 2,018 | 2,018 | 1,990 | 1,990 | -29 | -1.4% | 6,400 |
| 2024/06/14 | 1,986 | 2,019 | 1,986 | 2,019 | +34 | +1.7% | 5,100 |
| 2024/06/13 | 2,022 | 2,022 | 1,980 | 1,985 | -41 | -2% | 15,300 |
| 2024/06/12 | 2,024 | 2,026 | 2,014 | 2,026 | -4 | -0.2% | 10,000 |
| 2024/06/11 | 2,050 | 2,054 | 2,030 | 2,030 | -20 | -1% | 12,400 |
| 2024/06/10 | 2,020 | 2,050 | 2,015 | 2,050 | +34 | +1.7% | 13,100 |
| 2024/06/07 | 2,037 | 2,037 | 2,015 | 2,016 | -33 | -1.6% | 1,900 |
| 2024/06/06 | 2,040 | 2,052 | 2,038 | 2,049 | +9 | +0.4% | 6,800 |
| 2024/06/05 | 2,050 | 2,050 | 2,030 | 2,040 | -10 | -0.5% | 13,100 |
| 2024/06/04 | 2,050 | 2,055 | 2,049 | 2,050 | ±0 | ±0% | 7,200 |
| 2024/06/03 | 2,070 | 2,070 | 2,050 | 2,050 | -20 | -1% | 2,800 |
| 2024/05/31 | 2,060 | 2,070 | 2,041 | 2,070 | +25 | +1.2% | 2,300 |
| 2024/05/30 | 2,005 | 2,073 | 2,005 | 2,045 | ±0 | ±0% | 11,400 |
| 2024/05/29 | 2,075 | 2,090 | 2,031 | 2,045 | -37 | -1.8% | 7,300 |
| 2024/05/28 | 2,095 | 2,108 | 2,051 | 2,082 | -13 | -0.6% | 7,700 |
| 2024/05/27 | 2,117 | 2,137 | 2,083 | 2,095 | -22 | -1% | 8,100 |
| 2024/05/24 | 2,139 | 2,143 | 2,117 | 2,117 | -33 | -1.5% | 1,600 |
| 2024/05/23 | 2,160 | 2,187 | 2,150 | 2,150 | -16 | -0.7% | 1,200 |
| 2024/05/22 | 2,176 | 2,180 | 2,155 | 2,166 | -1 | ±0% | 3,000 |
| 2024/05/21 | 2,178 | 2,205 | 2,151 | 2,167 | +25 | +1.2% | 12,900 |
| 2024/05/20 | 2,125 | 2,166 | 2,117 | 2,142 | +23 | +1.1% | 11,300 |
| 2024/05/17 | 2,112 | 2,125 | 2,101 | 2,119 | +26 | +1.2% | 6,800 |
| 2024/05/16 | 2,085 | 2,110 | 2,070 | 2,093 | +17 | +0.8% | 9,900 |
| 2024/05/15 | 2,148 | 2,148 | 2,062 | 2,076 | -72 | -3.4% | 16,800 |
| 2024/05/14 | 2,190 | 2,190 | 2,146 | 2,148 | -45 | -2.1% | 14,100 |
| 2024/05/13 | 2,140 | 2,197 | 2,132 | 2,193 | -9 | -0.4% | 24,800 |
| 2024/05/10 | 2,317 | 2,320 | 2,202 | 2,202 | -83 | -3.6% | 19,900 |
| 2024/05/09 | 2,297 | 2,297 | 2,283 | 2,285 | +2 | +0.1% | 500 |
| 2024/05/08 | 2,300 | 2,310 | 2,283 | 2,283 | +9 | +0.4% | 2,700 |
| 2024/05/07 | 2,282 | 2,282 | 2,268 | 2,274 | -16 | -0.7% | 4,500 |
| 2024/05/02 | 2,308 | 2,308 | 2,273 | 2,290 | -18 | -0.8% | 2,000 |
| 2024/05/01 | 2,313 | 2,314 | 2,278 | 2,308 | +3 | +0.1% | 6,000 |
| 2024/04/30 | 2,270 | 2,305 | 2,265 | 2,305 | +35 | +1.5% | 10,100 |
| 2024/04/26 | 2,240 | 2,290 | 2,233 | 2,270 | +32 | +1.4% | 8,700 |
| 2024/04/25 | 2,224 | 2,262 | 2,224 | 2,238 | +14 | +0.6% | 7,500 |
| 2024/04/24 | 2,225 | 2,274 | 2,210 | 2,224 | +5 | +0.2% | 9,500 |
| 2024/04/23 | 2,192 | 2,221 | 2,192 | 2,219 | +27 | +1.2% | 3,400 |
| 2024/04/22 | 2,160 | 2,192 | 2,160 | 2,192 | +40 | +1.9% | 10,400 |
| 2024/04/19 | 2,222 | 2,224 | 2,143 | 2,152 | -91 | -4.1% | 14,400 |
| 2024/04/18 | 2,235 | 2,243 | 2,235 | 2,243 | +8 | +0.4% | 700 |
| 2024/04/17 | 2,230 | 2,250 | 2,197 | 2,235 | +18 | +0.8% | 7,900 |
| 2024/04/16 | 2,270 | 2,283 | 2,208 | 2,217 | -66 | -2.9% | 6,500 |
101～
150
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
