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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,782 | 1,783 | 1,767 | 1,770 | -8 | -0.4% | 9,700 |
| 2024/10/04 | 1,747 | 1,782 | 1,741 | 1,778 | +31 | +1.8% | 9,400 |
| 2024/10/03 | 1,752 | 1,755 | 1,742 | 1,747 | +2 | +0.1% | 4,900 |
| 2024/10/02 | 1,752 | 1,756 | 1,742 | 1,745 | -2 | -0.1% | 5,900 |
| 2024/10/01 | 1,747 | 1,754 | 1,744 | 1,747 | +6 | +0.3% | 2,100 |
| 2024/09/30 | 1,746 | 1,757 | 1,734 | 1,741 | -13 | -0.7% | 12,100 |
| 2024/09/27 | 1,769 | 1,769 | 1,754 | 1,754 | -26 | -1.5% | 11,600 |
| 2024/09/26 | 1,771 | 1,780 | 1,767 | 1,780 | +11 | +0.6% | 12,300 |
| 2024/09/25 | 1,775 | 1,775 | 1,764 | 1,769 | -6 | -0.3% | 11,900 |
| 2024/09/24 | 1,776 | 1,781 | 1,770 | 1,775 | -10 | -0.6% | 16,800 |
| 2024/09/20 | 1,780 | 1,789 | 1,775 | 1,785 | +6 | +0.3% | 8,400 |
| 2024/09/19 | 1,770 | 1,782 | 1,769 | 1,779 | +12 | +0.7% | 9,200 |
| 2024/09/18 | 1,771 | 1,775 | 1,760 | 1,767 | -4 | -0.2% | 7,600 |
| 2024/09/17 | 1,770 | 1,790 | 1,760 | 1,771 | +3 | +0.2% | 13,500 |
| 2024/09/13 | 1,771 | 1,774 | 1,768 | 1,768 | -4 | -0.2% | 2,600 |
| 2024/09/12 | 1,776 | 1,779 | 1,766 | 1,772 | +7 | +0.4% | 8,600 |
| 2024/09/11 | 1,803 | 1,803 | 1,760 | 1,765 | -40 | -2.2% | 16,000 |
| 2024/09/10 | 1,810 | 1,816 | 1,803 | 1,805 | -5 | -0.3% | 7,400 |
| 2024/09/09 | 1,800 | 1,810 | 1,791 | 1,810 | -10 | -0.5% | 26,500 |
| 2024/09/06 | 1,835 | 1,835 | 1,800 | 1,820 | -13 | -0.7% | 18,200 |
| 2024/09/05 | 1,850 | 1,855 | 1,830 | 1,833 | -7 | -0.4% | 4,000 |
| 2024/09/04 | 1,853 | 1,860 | 1,840 | 1,840 | -34 | -1.8% | 18,500 |
| 2024/09/03 | 1,864 | 1,888 | 1,861 | 1,874 | +10 | +0.5% | 6,700 |
| 2024/09/02 | 1,864 | 1,865 | 1,852 | 1,864 | ±0 | ±0% | 3,900 |
| 2024/08/30 | 1,863 | 1,864 | 1,851 | 1,864 | +1 | +0.1% | 3,200 |
| 2024/08/29 | 1,865 | 1,865 | 1,852 | 1,863 | +1 | +0.1% | 2,100 |
| 2024/08/28 | 1,863 | 1,867 | 1,857 | 1,862 | +2 | +0.1% | 1,900 |
| 2024/08/27 | 1,864 | 1,865 | 1,820 | 1,860 | -4 | -0.2% | 8,600 |
| 2024/08/26 | 1,873 | 1,873 | 1,864 | 1,864 | -9 | -0.5% | 5,500 |
| 2024/08/23 | 1,868 | 1,873 | 1,865 | 1,873 | +11 | +0.6% | 2,900 |
| 2024/08/22 | 1,862 | 1,865 | 1,862 | 1,862 | -3 | -0.2% | 900 |
| 2024/08/21 | 1,863 | 1,865 | 1,854 | 1,865 | +2 | +0.1% | 3,700 |
| 2024/08/20 | 1,852 | 1,863 | 1,851 | 1,863 | +18 | +1% | 4,200 |
| 2024/08/19 | 1,849 | 1,851 | 1,836 | 1,845 | +8 | +0.4% | 5,700 |
| 2024/08/16 | 1,852 | 1,852 | 1,822 | 1,837 | +17 | +0.9% | 4,600 |
| 2024/08/15 | 1,845 | 1,845 | 1,820 | 1,820 | -25 | -1.4% | 7,500 |
| 2024/08/14 | 1,849 | 1,849 | 1,835 | 1,845 | -10 | -0.5% | 6,000 |
| 2024/08/13 | 1,835 | 1,870 | 1,835 | 1,855 | +42 | +2.3% | 9,900 |
| 2024/08/09 | 1,839 | 1,840 | 1,810 | 1,813 | +7 | +0.4% | 9,200 |
| 2024/08/08 | 1,833 | 1,876 | 1,805 | 1,806 | -42 | -2.3% | 20,600 |
| 2024/08/07 | 1,747 | 1,870 | 1,747 | 1,848 | +98 | +5.6% | 14,600 |
| 2024/08/06 | 1,722 | 1,772 | 1,719 | 1,750 | -12 | -0.7% | 84,000 |
| 2024/08/05 | 1,865 | 1,885 | 1,761 | 1,762 | -140 | -7.4% | 42,300 |
| 2024/08/02 | 1,949 | 1,950 | 1,902 | 1,902 | -60 | -3.1% | 30,700 |
| 2024/08/01 | 2,009 | 2,009 | 1,961 | 1,962 | -48 | -2.4% | 30,900 |
| 2024/07/31 | 2,007 | 2,012 | 2,003 | 2,010 | ±0 | ±0% | 12,500 |
| 2024/07/30 | 2,035 | 2,035 | 2,000 | 2,010 | -25 | -1.2% | 17,300 |
| 2024/07/29 | 2,084 | 2,084 | 2,029 | 2,035 | -35 | -1.7% | 31,400 |
| 2024/07/26 | 2,040 | 2,079 | 2,022 | 2,070 | +98 | +5% | 65,800 |
| 2024/07/25 | 1,994 | 1,994 | 1,969 | 1,972 | -22 | -1.1% | 30,800 |
201～
250
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
