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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,912 | 1,922 | 1,904 | 1,906 | -2 | -0.1% | 5,200 |
| 2024/12/17 | 1,940 | 1,940 | 1,893 | 1,908 | -2 | -0.1% | 13,100 |
| 2024/12/16 | 1,913 | 1,976 | 1,902 | 1,910 | +37 | +2% | 22,300 |
| 2024/12/13 | 1,830 | 1,873 | 1,830 | 1,873 | +55 | +3% | 9,300 |
| 2024/12/12 | 1,890 | 1,890 | 1,818 | 1,818 | -13 | -0.7% | 14,100 |
| 2024/12/11 | 1,870 | 1,900 | 1,811 | 1,831 | +1 | +0.1% | 36,300 |
| 2024/12/10 | 1,794 | 1,835 | 1,775 | 1,830 | +74 | +4.2% | 23,100 |
| 2024/12/09 | 1,736 | 1,764 | 1,736 | 1,756 | +22 | +1.3% | 13,300 |
| 2024/12/06 | 1,741 | 1,750 | 1,734 | 1,734 | -6 | -0.3% | 2,800 |
| 2024/12/05 | 1,750 | 1,751 | 1,740 | 1,740 | -1 | -0.1% | 6,700 |
| 2024/12/04 | 1,760 | 1,760 | 1,730 | 1,741 | -19 | -1.1% | 5,900 |
| 2024/12/03 | 1,754 | 1,765 | 1,740 | 1,760 | +13 | +0.7% | 10,400 |
| 2024/12/02 | 1,755 | 1,756 | 1,745 | 1,747 | -5 | -0.3% | 5,100 |
| 2024/11/29 | 1,769 | 1,769 | 1,752 | 1,752 | -17 | -1% | 4,000 |
| 2024/11/28 | 1,749 | 1,780 | 1,749 | 1,769 | +18 | +1% | 4,400 |
| 2024/11/27 | 1,782 | 1,782 | 1,740 | 1,751 | -30 | -1.7% | 9,200 |
| 2024/11/26 | 1,780 | 1,796 | 1,773 | 1,781 | -10 | -0.6% | 7,800 |
| 2024/11/25 | 1,820 | 1,820 | 1,791 | 1,791 | -34 | -1.9% | 17,200 |
| 2024/11/22 | 1,849 | 1,849 | 1,825 | 1,825 | -16 | -0.9% | 5,400 |
| 2024/11/21 | 1,834 | 1,849 | 1,830 | 1,841 | +16 | +0.9% | 6,200 |
| 2024/11/20 | 1,835 | 1,835 | 1,825 | 1,825 | -10 | -0.5% | 5,900 |
| 2024/11/19 | 1,815 | 1,835 | 1,806 | 1,835 | +25 | +1.4% | 11,000 |
| 2024/11/18 | 1,816 | 1,816 | 1,792 | 1,810 | +6 | +0.3% | 5,500 |
| 2024/11/15 | 1,810 | 1,810 | 1,786 | 1,804 | -6 | -0.3% | 5,100 |
| 2024/11/14 | 1,793 | 1,834 | 1,776 | 1,810 | +35 | +2% | 18,900 |
| 2024/11/13 | 1,773 | 1,790 | 1,770 | 1,775 | +7 | +0.4% | 10,500 |
| 2024/11/12 | 1,729 | 1,768 | 1,719 | 1,768 | +57 | +3.3% | 15,400 |
| 2024/11/11 | 1,696 | 1,750 | 1,679 | 1,711 | +35 | +2.1% | 59,600 |
| 2024/11/08 | 1,674 | 1,677 | 1,661 | 1,676 | +2 | +0.1% | 4,400 |
| 2024/11/07 | 1,664 | 1,674 | 1,661 | 1,674 | +7 | +0.4% | 2,900 |
| 2024/11/06 | 1,662 | 1,687 | 1,662 | 1,667 | -1 | -0.1% | 7,600 |
| 2024/11/05 | 1,693 | 1,696 | 1,664 | 1,668 | -29 | -1.7% | 6,400 |
| 2024/11/01 | 1,690 | 1,698 | 1,683 | 1,697 | +5 | +0.3% | 11,400 |
| 2024/10/31 | 1,696 | 1,696 | 1,676 | 1,692 | -4 | -0.2% | 3,000 |
| 2024/10/30 | 1,669 | 1,696 | 1,665 | 1,696 | +31 | +1.9% | 14,200 |
| 2024/10/29 | 1,642 | 1,668 | 1,642 | 1,665 | +9 | +0.5% | 14,400 |
| 2024/10/28 | 1,666 | 1,675 | 1,650 | 1,656 | -23 | -1.4% | 26,400 |
| 2024/10/25 | 1,681 | 1,684 | 1,671 | 1,679 | -2 | -0.1% | 16,800 |
| 2024/10/24 | 1,709 | 1,709 | 1,681 | 1,681 | -29 | -1.7% | 12,800 |
| 2024/10/23 | 1,714 | 1,719 | 1,702 | 1,710 | -5 | -0.3% | 7,200 |
| 2024/10/22 | 1,723 | 1,723 | 1,712 | 1,715 | -6 | -0.3% | 14,400 |
| 2024/10/21 | 1,720 | 1,730 | 1,720 | 1,721 | -4 | -0.2% | 7,300 |
| 2024/10/18 | 1,725 | 1,726 | 1,722 | 1,725 | -1 | -0.1% | 11,400 |
| 2024/10/17 | 1,735 | 1,735 | 1,725 | 1,726 | -3 | -0.2% | 5,200 |
| 2024/10/16 | 1,738 | 1,738 | 1,727 | 1,729 | -9 | -0.5% | 4,800 |
| 2024/10/15 | 1,742 | 1,742 | 1,738 | 1,738 | -4 | -0.2% | 6,300 |
| 2024/10/11 | 1,744 | 1,748 | 1,741 | 1,742 | -4 | -0.2% | 2,600 |
| 2024/10/10 | 1,751 | 1,751 | 1,745 | 1,746 | -8 | -0.5% | 2,300 |
| 2024/10/09 | 1,759 | 1,769 | 1,746 | 1,754 | -2 | -0.1% | 10,300 |
| 2024/10/08 | 1,770 | 1,770 | 1,750 | 1,756 | -14 | -0.8% | 2,400 |
151～
200
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
