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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,349 | 1,369 | 1,342 | 1,355 | +21 | +1.6% | 7,400 |
| 2022/05/19 | 1,354 | 1,363 | 1,330 | 1,334 | -37 | -2.7% | 72,500 |
| 2022/05/18 | 1,359 | 1,387 | 1,339 | 1,371 | +32 | +2.4% | 22,500 |
| 2022/05/17 | 1,365 | 1,365 | 1,334 | 1,339 | -21 | -1.5% | 11,200 |
| 2022/05/16 | 1,370 | 1,381 | 1,344 | 1,360 | -3 | -0.2% | 38,900 |
| 2022/05/13 | 1,296 | 1,378 | 1,289 | 1,363 | +72 | +5.6% | 72,700 |
| 2022/05/12 | 1,300 | 1,300 | 1,287 | 1,291 | -9 | -0.7% | 1,400 |
| 2022/05/11 | 1,297 | 1,305 | 1,288 | 1,300 | +3 | +0.2% | 4,400 |
| 2022/05/10 | 1,284 | 1,297 | 1,273 | 1,297 | +13 | +1% | 6,800 |
| 2022/05/09 | 1,292 | 1,306 | 1,284 | 1,284 | -24 | -1.8% | 8,500 |
| 2022/05/06 | 1,304 | 1,309 | 1,282 | 1,308 | +7 | +0.5% | 8,700 |
| 2022/05/02 | 1,295 | 1,317 | 1,280 | 1,301 | +21 | +1.6% | 7,300 |
| 2022/04/28 | 1,268 | 1,290 | 1,268 | 1,280 | +2 | +0.2% | 4,200 |
| 2022/04/27 | 1,278 | 1,289 | 1,274 | 1,278 | -4 | -0.3% | 3,100 |
| 2022/04/26 | 1,280 | 1,291 | 1,280 | 1,282 | -2 | -0.2% | 2,200 |
| 2022/04/25 | 1,300 | 1,300 | 1,283 | 1,284 | -16 | -1.2% | 6,400 |
| 2022/04/22 | 1,295 | 1,309 | 1,291 | 1,300 | -8 | -0.6% | 6,700 |
| 2022/04/21 | 1,304 | 1,310 | 1,290 | 1,308 | +14 | +1.1% | 6,300 |
| 2022/04/20 | 1,300 | 1,309 | 1,294 | 1,294 | -15 | -1.1% | 4,500 |
| 2022/04/19 | 1,318 | 1,318 | 1,265 | 1,309 | ±0 | ±0% | 10,100 |
| 2022/04/18 | 1,311 | 1,313 | 1,297 | 1,309 | ±0 | ±0% | 7,700 |
| 2022/04/15 | 1,313 | 1,313 | 1,291 | 1,309 | -2 | -0.2% | 3,800 |
| 2022/04/14 | 1,285 | 1,311 | 1,285 | 1,311 | +37 | +2.9% | 4,400 |
| 2022/04/13 | 1,281 | 1,297 | 1,274 | 1,274 | -7 | -0.5% | 5,000 |
| 2022/04/12 | 1,291 | 1,302 | 1,280 | 1,281 | -10 | -0.8% | 4,600 |
| 2022/04/11 | 1,300 | 1,304 | 1,286 | 1,291 | -9 | -0.7% | 3,100 |
| 2022/04/08 | 1,284 | 1,315 | 1,280 | 1,300 | +17 | +1.3% | 13,600 |
| 2022/04/07 | 1,303 | 1,311 | 1,282 | 1,283 | -34 | -2.6% | 6,600 |
| 2022/04/06 | 1,305 | 1,317 | 1,301 | 1,317 | +12 | +0.9% | 4,300 |
| 2022/04/05 | 1,311 | 1,317 | 1,304 | 1,305 | -9 | -0.7% | 3,700 |
| 2022/04/04 | 1,324 | 1,326 | 1,310 | 1,314 | -10 | -0.8% | 6,800 |
| 2022/04/01 | 1,336 | 1,345 | 1,318 | 1,324 | -12 | -0.9% | 6,800 |
| 2022/03/31 | 1,312 | 1,338 | 1,311 | 1,336 | +13 | +1% | 5,400 |
| 2022/03/30 | 1,330 | 1,344 | 1,319 | 1,323 | -33 | -2.4% | 5,600 |
| 2022/03/29 | 1,338 | 1,356 | 1,336 | 1,356 | +18 | +1.3% | 13,400 |
| 2022/03/28 | 1,349 | 1,354 | 1,335 | 1,338 | -6 | -0.4% | 10,400 |
| 2022/03/25 | 1,340 | 1,355 | 1,339 | 1,344 | +5 | +0.4% | 6,600 |
| 2022/03/24 | 1,327 | 1,350 | 1,326 | 1,339 | ±0 | ±0% | 8,300 |
| 2022/03/23 | 1,320 | 1,344 | 1,320 | 1,339 | +19 | +1.4% | 7,600 |
| 2022/03/22 | 1,324 | 1,342 | 1,318 | 1,320 | +4 | +0.3% | 12,100 |
| 2022/03/18 | 1,302 | 1,332 | 1,299 | 1,316 | ±0 | ±0% | 11,600 |
| 2022/03/17 | 1,319 | 1,327 | 1,305 | 1,316 | +16 | +1.2% | 15,000 |
| 2022/03/16 | 1,311 | 1,315 | 1,294 | 1,300 | -7 | -0.5% | 10,300 |
| 2022/03/15 | 1,318 | 1,318 | 1,293 | 1,307 | +1 | +0.1% | 12,300 |
| 2022/03/14 | 1,281 | 1,310 | 1,281 | 1,306 | +19 | +1.5% | 12,300 |
| 2022/03/11 | 1,281 | 1,292 | 1,272 | 1,287 | +2 | +0.2% | 3,600 |
| 2022/03/10 | 1,277 | 1,285 | 1,260 | 1,285 | +34 | +2.7% | 5,600 |
| 2022/03/09 | 1,255 | 1,274 | 1,251 | 1,251 | -5 | -0.4% | 4,300 |
| 2022/03/08 | 1,261 | 1,290 | 1,250 | 1,256 | -20 | -1.6% | 10,200 |
| 2022/03/07 | 1,332 | 1,332 | 1,261 | 1,276 | -56 | -4.2% | 12,700 |
751～
800
件表示中 / 3718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 | 211,700円 | +2.3% | -4.9% | 4.25% | 7.96倍 | 0.80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 | 225,500円 | +14.1% | +8.9% | 4.17% | 10.89倍 | 1.08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 |
| スズデン | 173,000円 | +0.6% | -17.2% | 4.74% | 16.97倍 | 1.30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 |
| 高 島 | 140,300円 | +16.4% | +28.5% | 6.41% | 12.60倍 | 1.00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 |
| 日邦産 | 268,000円 | +1.4% | -7.4% | 2.91% | 17.27倍 | 1.46倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
