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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2023/12/15 | 1,862 | 1,862 | 1,848 | 1,848 | -14 | -0.8% | 7,800 |
| 2023/12/14 | 1,858 | 1,862 | 1,840 | 1,862 | +11 | +0.6% | 17,700 |
| 2023/12/13 | 1,875 | 1,875 | 1,844 | 1,851 | -4 | -0.2% | 22,500 |
| 2023/12/12 | 1,870 | 1,870 | 1,852 | 1,855 | +7 | +0.4% | 15,100 |
| 2023/12/11 | 1,838 | 1,855 | 1,831 | 1,848 | +23 | +1.3% | 10,700 |
| 2023/12/08 | 1,840 | 1,849 | 1,824 | 1,825 | -30 | -1.6% | 17,800 |
| 2023/12/07 | 1,856 | 1,861 | 1,849 | 1,855 | -15 | -0.8% | 7,300 |
| 2023/12/06 | 1,837 | 1,880 | 1,837 | 1,870 | +31 | +1.7% | 11,400 |
| 2023/12/05 | 1,857 | 1,857 | 1,835 | 1,839 | -18 | -1% | 8,800 |
| 2023/12/04 | 1,850 | 1,859 | 1,844 | 1,857 | +3 | +0.2% | 8,000 |
| 2023/12/01 | 1,856 | 1,859 | 1,845 | 1,854 | -1 | -0.1% | 8,800 |
| 2023/11/30 | 1,859 | 1,862 | 1,852 | 1,855 | -11 | -0.6% | 8,100 |
| 2023/11/29 | 1,872 | 1,875 | 1,861 | 1,866 | -5 | -0.3% | 16,000 |
| 2023/11/28 | 1,882 | 1,883 | 1,871 | 1,871 | -12 | -0.6% | 17,100 |
| 2023/11/27 | 1,869 | 1,885 | 1,866 | 1,883 | +18 | +1% | 12,500 |
| 2023/11/24 | 1,842 | 1,865 | 1,840 | 1,865 | +31 | +1.7% | 13,100 |
| 2023/11/22 | 1,828 | 1,840 | 1,820 | 1,834 | +6 | +0.3% | 9,300 |
| 2023/11/21 | 1,822 | 1,829 | 1,816 | 1,828 | -1 | -0.1% | 6,000 |
| 2023/11/20 | 1,851 | 1,863 | 1,814 | 1,829 | -15 | -0.8% | 15,700 |
| 2023/11/17 | 1,842 | 1,850 | 1,838 | 1,844 | +13 | +0.7% | 6,200 |
351～
400
件表示中 / 3737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 | 210,100円 | +2.3% | -4.9% | 4.28% | 7.91倍 | 0.79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 |
| 白 銅 | 228,100円 | +14.1% | +8.9% | 4.12% | 11.01倍 | 1.09倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| アルファパチェ | 260,800円 | +10.8% | +14.1% | 1.34% | 25.94倍 | 4.18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 |
| スズデン | 169,200円 | +0.6% | -17.2% | 4.85% | 16.60倍 | 1.27倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| アセンテック | 168,100円 | +16.6% | +42.0% | 0.00% | 20.23倍 | 5.74倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
