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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,030 | 2,030 | 2,004 | 2,025 | -5 | -0.2% | 2,400 |
| 2025/05/21 | 2,029 | 2,051 | 2,003 | 2,030 | -5 | -0.2% | 12,600 |
| 2025/05/20 | 2,056 | 2,060 | 2,035 | 2,035 | -21 | -1% | 9,400 |
| 2025/05/19 | 2,021 | 2,058 | 2,016 | 2,056 | +37 | +1.8% | 23,200 |
| 2025/05/16 | 2,025 | 2,071 | 2,014 | 2,019 | +2 | +0.1% | 14,700 |
| 2025/05/15 | 2,025 | 2,069 | 2,017 | 2,017 | +3 | +0.1% | 13,900 |
| 2025/05/14 | 2,058 | 2,059 | 2,013 | 2,014 | -34 | -1.7% | 13,300 |
| 2025/05/13 | 2,043 | 2,096 | 2,043 | 2,048 | +19 | +0.9% | 41,200 |
| 2025/05/12 | 1,976 | 2,049 | 1,972 | 2,029 | +69 | +3.5% | 79,200 |
| 2025/05/09 | 1,951 | 1,997 | 1,931 | 1,960 | +23 | +1.2% | 34,400 |
| 2025/05/08 | 1,925 | 1,973 | 1,910 | 1,937 | +12 | +0.6% | 14,200 |
| 2025/05/07 | 1,925 | 1,960 | 1,912 | 1,925 | -2 | -0.1% | 19,400 |
| 2025/05/02 | 1,930 | 1,935 | 1,898 | 1,927 | +10 | +0.5% | 7,900 |
| 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 |
51～
100
件表示中 / 3754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 | 214,600円 | +2.3% | -4.9% | 4.19% | 8.07倍 | 0.81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 |
| スズデン | 174,300円 | +0.6% | -17.2% | 4.70% | 17.10倍 | 1.31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 |
| 明治電機 | 200,000円 | +4.9% | +11.0% | 4.40% | 9.11倍 | 0.74倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ソーダニッカ | 110,000円 | +8.2% | +7.8% | 3.64% | 10.89倍 | 0.85倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ＳＰＫ | 240,900円 | +7.7% | +0.9% | 2.82% | 9.65倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
