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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,870 | 1,877 | 1,862 | 1,875 | +15 | +0.8% | 4,900 |
| 2025/02/14 | 1,864 | 1,864 | 1,851 | 1,860 | -4 | -0.2% | 4,400 |
| 2025/02/13 | 1,850 | 1,866 | 1,849 | 1,864 | +14 | +0.8% | 8,200 |
| 2025/02/12 | 1,860 | 1,860 | 1,846 | 1,850 | -10 | -0.5% | 6,700 |
| 2025/02/10 | 1,870 | 1,871 | 1,860 | 1,860 | -19 | -1% | 5,800 |
| 2025/02/07 | 1,830 | 1,905 | 1,827 | 1,879 | +55 | +3% | 24,800 |
| 2025/02/06 | 1,832 | 1,838 | 1,802 | 1,824 | -6 | -0.3% | 12,900 |
| 2025/02/05 | 1,835 | 1,839 | 1,826 | 1,830 | -5 | -0.3% | 7,700 |
| 2025/02/04 | 1,841 | 1,867 | 1,835 | 1,835 | -6 | -0.3% | 7,000 |
| 2025/02/03 | 1,870 | 1,870 | 1,840 | 1,841 | -29 | -1.6% | 15,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,858 | 1,870 | +12 | +0.6% | 8,000 |
| 2025/01/30 | 1,865 | 1,892 | 1,855 | 1,858 | -7 | -0.4% | 8,900 |
| 2025/01/29 | 1,888 | 1,888 | 1,860 | 1,865 | -16 | -0.9% | 4,700 |
| 2025/01/28 | 1,896 | 1,909 | 1,881 | 1,881 | -14 | -0.7% | 11,300 |
| 2025/01/27 | 1,894 | 1,915 | 1,892 | 1,895 | +4 | +0.2% | 9,100 |
| 2025/01/24 | 1,870 | 1,893 | 1,870 | 1,891 | +14 | +0.7% | 3,600 |
| 2025/01/23 | 1,889 | 1,895 | 1,867 | 1,877 | +6 | +0.3% | 5,600 |
| 2025/01/22 | 1,869 | 1,871 | 1,863 | 1,871 | +2 | +0.1% | 1,700 |
| 2025/01/21 | 1,879 | 1,879 | 1,852 | 1,869 | +17 | +0.9% | 1,300 |
| 2025/01/20 | 1,830 | 1,861 | 1,830 | 1,852 | +23 | +1.3% | 1,900 |
| 2025/01/17 | 1,846 | 1,847 | 1,828 | 1,829 | -15 | -0.8% | 5,900 |
| 2025/01/16 | 1,888 | 1,888 | 1,844 | 1,844 | -18 | -1% | 2,600 |
| 2025/01/15 | 1,867 | 1,869 | 1,862 | 1,862 | +7 | +0.4% | 3,500 |
| 2025/01/14 | 1,886 | 1,886 | 1,855 | 1,855 | -40 | -2.1% | 5,500 |
| 2025/01/10 | 1,885 | 1,895 | 1,874 | 1,895 | +4 | +0.2% | 3,700 |
| 2025/01/09 | 1,881 | 1,920 | 1,880 | 1,891 | +7 | +0.4% | 4,700 |
| 2025/01/08 | 1,887 | 1,904 | 1,884 | 1,884 | -3 | -0.2% | 3,200 |
| 2025/01/07 | 1,922 | 1,923 | 1,836 | 1,887 | -35 | -1.8% | 16,700 |
| 2025/01/06 | 1,886 | 1,930 | 1,886 | 1,922 | +47 | +2.5% | 8,300 |
| 2024/12/30 | 1,889 | 1,896 | 1,865 | 1,875 | -23 | -1.2% | 3,500 |
| 2024/12/27 | 1,920 | 1,920 | 1,868 | 1,898 | -19 | -1% | 12,700 |
| 2024/12/26 | 1,881 | 1,928 | 1,881 | 1,917 | +36 | +1.9% | 7,800 |
| 2024/12/25 | 1,857 | 1,885 | 1,857 | 1,881 | +31 | +1.7% | 4,400 |
| 2024/12/24 | 1,872 | 1,879 | 1,850 | 1,850 | -18 | -1% | 3,200 |
| 2024/12/23 | 1,874 | 1,890 | 1,868 | 1,868 | -12 | -0.6% | 4,800 |
| 2024/12/20 | 1,905 | 1,905 | 1,880 | 1,880 | -19 | -1% | 2,800 |
| 2024/12/19 | 1,898 | 1,900 | 1,887 | 1,899 | -7 | -0.4% | 6,000 |
101～
150
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
