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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,919 | 1,940 | 1,901 | 1,917 | -2 | -0.1% | 13,700 |
| 2025/04/30 | 1,869 | 1,919 | 1,869 | 1,919 | +45 | +2.4% | 7,300 |
| 2025/04/28 | 1,899 | 1,917 | 1,864 | 1,874 | +11 | +0.6% | 15,100 |
| 2025/04/25 | 1,890 | 1,894 | 1,860 | 1,863 | -27 | -1.4% | 13,100 |
| 2025/04/24 | 1,895 | 1,898 | 1,884 | 1,890 | +9 | +0.5% | 7,700 |
| 2025/04/23 | 1,832 | 1,895 | 1,832 | 1,881 | +49 | +2.7% | 9,300 |
| 2025/04/22 | 1,834 | 1,870 | 1,832 | 1,832 | -14 | -0.8% | 1,100 |
| 2025/04/21 | 1,853 | 1,871 | 1,846 | 1,846 | -7 | -0.4% | 8,800 |
| 2025/04/18 | 1,822 | 1,866 | 1,822 | 1,853 | +35 | +1.9% | 11,100 |
| 2025/04/17 | 1,785 | 1,828 | 1,785 | 1,818 | +33 | +1.8% | 9,000 |
| 2025/04/16 | 1,784 | 1,804 | 1,784 | 1,785 | +14 | +0.8% | 10,900 |
| 2025/04/15 | 1,771 | 1,792 | 1,767 | 1,771 | +5 | +0.3% | 9,200 |
| 2025/04/14 | 1,741 | 1,791 | 1,730 | 1,766 | +40 | +2.3% | 17,000 |
| 2025/04/11 | 1,700 | 1,753 | 1,693 | 1,726 | +9 | +0.5% | 15,300 |
| 2025/04/10 | 1,778 | 1,778 | 1,700 | 1,717 | +59 | +3.6% | 17,000 |
| 2025/04/09 | 1,645 | 1,671 | 1,630 | 1,658 | -26 | -1.5% | 34,900 |
| 2025/04/08 | 1,682 | 1,704 | 1,672 | 1,684 | +42 | +2.6% | 27,900 |
| 2025/04/07 | 1,650 | 1,679 | 1,612 | 1,642 | -73 | -4.3% | 32,800 |
| 2025/04/04 | 1,780 | 1,780 | 1,696 | 1,715 | -78 | -4.4% | 26,800 |
| 2025/04/03 | 1,786 | 1,810 | 1,786 | 1,793 | -19 | -1% | 8,900 |
| 2025/04/02 | 1,838 | 1,839 | 1,812 | 1,812 | -25 | -1.4% | 7,800 |
| 2025/04/01 | 1,873 | 1,873 | 1,837 | 1,837 | +4 | +0.2% | 2,400 |
| 2025/03/31 | 1,883 | 1,883 | 1,828 | 1,833 | -57 | -3% | 11,600 |
| 2025/03/28 | 1,911 | 1,911 | 1,887 | 1,890 | -48 | -2.5% | 5,000 |
| 2025/03/27 | 1,935 | 1,941 | 1,926 | 1,938 | +3 | +0.2% | 5,900 |
| 2025/03/26 | 1,931 | 1,945 | 1,925 | 1,935 | +4 | +0.2% | 10,000 |
| 2025/03/25 | 1,919 | 1,931 | 1,903 | 1,931 | +18 | +0.9% | 12,200 |
| 2025/03/24 | 1,934 | 1,934 | 1,907 | 1,913 | -21 | -1.1% | 4,900 |
| 2025/03/21 | 1,935 | 1,936 | 1,931 | 1,934 | -4 | -0.2% | 8,400 |
| 2025/03/19 | 1,922 | 1,945 | 1,918 | 1,938 | +26 | +1.4% | 17,300 |
| 2025/03/18 | 1,920 | 1,922 | 1,903 | 1,912 | -2 | -0.1% | 15,200 |
| 2025/03/17 | 1,910 | 1,920 | 1,898 | 1,914 | +20 | +1.1% | 23,400 |
| 2025/03/14 | 1,873 | 1,897 | 1,870 | 1,894 | +21 | +1.1% | 10,900 |
| 2025/03/13 | 1,881 | 1,885 | 1,867 | 1,873 | -10 | -0.5% | 26,400 |
| 2025/03/12 | 1,890 | 1,915 | 1,875 | 1,883 | +23 | +1.2% | 48,100 |
| 2025/03/11 | 1,801 | 1,899 | 1,785 | 1,860 | +54 | +3% | 99,200 |
| 2025/03/10 | 1,810 | 1,813 | 1,805 | 1,806 | -5 | -0.3% | 9,900 |
| 2025/03/07 | 1,805 | 1,811 | 1,804 | 1,811 | ±0 | ±0% | 7,300 |
| 2025/03/06 | 1,814 | 1,816 | 1,805 | 1,811 | -5 | -0.3% | 10,100 |
| 2025/03/05 | 1,822 | 1,826 | 1,813 | 1,816 | -19 | -1% | 7,600 |
| 2025/03/04 | 1,836 | 1,836 | 1,823 | 1,835 | -5 | -0.3% | 5,300 |
| 2025/03/03 | 1,840 | 1,854 | 1,832 | 1,840 | -4 | -0.2% | 25,000 |
| 2025/02/28 | 1,840 | 1,844 | 1,822 | 1,844 | +2 | +0.1% | 7,800 |
| 2025/02/27 | 1,840 | 1,854 | 1,836 | 1,842 | +2 | +0.1% | 4,500 |
| 2025/02/26 | 1,850 | 1,850 | 1,830 | 1,840 | -11 | -0.6% | 6,300 |
| 2025/02/25 | 1,852 | 1,861 | 1,851 | 1,851 | -1 | -0.1% | 8,500 |
| 2025/02/21 | 1,859 | 1,859 | 1,850 | 1,852 | -7 | -0.4% | 3,100 |
| 2025/02/20 | 1,860 | 1,872 | 1,850 | 1,859 | -1 | -0.1% | 6,000 |
| 2025/02/19 | 1,864 | 1,874 | 1,841 | 1,860 | -4 | -0.2% | 25,000 |
| 2025/02/18 | 1,875 | 1,875 | 1,855 | 1,864 | -11 | -0.6% | 6,500 |
1～
50
件表示中 / 3691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 | 191,700円 | +9.2% | -5.4% | 4.54% | 7.38倍 | 0.77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 |
| ナガホリ | 136,900円 | -3.8% | -27.9% | 0.73% | 52.49倍 | 1.65倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 高 島 | 131,800円 | +4.3% | -0.2% | 6.07% | 14.06倍 | 0.94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 |
| アルファパチェ | 223,500円 | +10.8% | +14.1% | 1.57% | 22.15倍 | 3.57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 |
| スターティアＨＤ | 211,500円 | +9.6% | +16.7% | 4.82% | 11.11倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
