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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,290 | 2,290 | 2,254 | 2,283 | -44 | -1.9% | 9,900 |
| 2024/04/12 | 2,308 | 2,327 | 2,307 | 2,327 | -5 | -0.2% | 800 |
| 2024/04/11 | 2,330 | 2,335 | 2,315 | 2,332 | +2 | +0.1% | 13,000 |
| 2024/04/10 | 2,334 | 2,346 | 2,309 | 2,330 | -17 | -0.7% | 12,600 |
| 2024/04/09 | 2,365 | 2,365 | 2,330 | 2,347 | -9 | -0.4% | 5,200 |
| 2024/04/08 | 2,339 | 2,356 | 2,314 | 2,356 | +48 | +2.1% | 5,800 |
| 2024/04/05 | 2,299 | 2,318 | 2,290 | 2,308 | +18 | +0.8% | 13,700 |
| 2024/04/04 | 2,300 | 2,300 | 2,259 | 2,290 | +40 | +1.8% | 9,400 |
| 2024/04/03 | 2,340 | 2,340 | 2,210 | 2,250 | -170 | -7% | 39,400 |
| 2024/04/02 | 2,421 | 2,430 | 2,391 | 2,420 | -8 | -0.3% | 19,600 |
| 2024/04/01 | 2,449 | 2,450 | 2,410 | 2,428 | +7 | +0.3% | 18,500 |
| 2024/03/29 | 2,415 | 2,435 | 2,408 | 2,421 | +6 | +0.2% | 9,900 |
| 2024/03/28 | 2,410 | 2,428 | 2,410 | 2,415 | -5 | -0.2% | 8,100 |
| 2024/03/27 | 2,418 | 2,450 | 2,418 | 2,420 | +2 | +0.1% | 9,600 |
| 2024/03/26 | 2,466 | 2,466 | 2,418 | 2,418 | -16 | -0.7% | 7,100 |
| 2024/03/25 | 2,413 | 2,460 | 2,413 | 2,434 | +23 | +1% | 11,400 |
| 2024/03/22 | 2,409 | 2,447 | 2,408 | 2,411 | ±0 | ±0% | 13,200 |
| 2024/03/21 | 2,439 | 2,448 | 2,411 | 2,411 | -10 | -0.4% | 6,600 |
| 2024/03/19 | 2,441 | 2,492 | 2,412 | 2,421 | -34 | -1.4% | 11,700 |
| 2024/03/18 | 2,508 | 2,508 | 2,416 | 2,455 | -44 | -1.8% | 26,300 |
| 2024/03/15 | 2,491 | 2,517 | 2,458 | 2,499 | +11 | +0.4% | 33,700 |
| 2024/03/14 | 2,419 | 2,488 | 2,419 | 2,488 | +91 | +3.8% | 46,900 |
| 2024/03/13 | 2,331 | 2,438 | 2,331 | 2,397 | +66 | +2.8% | 52,400 |
| 2024/03/12 | 2,261 | 2,333 | 2,261 | 2,331 | +68 | +3% | 43,500 |
| 2024/03/11 | 2,238 | 2,315 | 2,220 | 2,263 | +20 | +0.9% | 56,300 |
| 2024/03/08 | 2,196 | 2,250 | 2,189 | 2,243 | +34 | +1.5% | 9,300 |
| 2024/03/07 | 2,257 | 2,266 | 2,171 | 2,209 | -46 | -2% | 7,900 |
| 2024/03/06 | 2,246 | 2,283 | 2,240 | 2,255 | +6 | +0.3% | 14,100 |
| 2024/03/05 | 2,238 | 2,258 | 2,166 | 2,249 | -14 | -0.6% | 9,300 |
| 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 |
151～
200
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
