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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,988 | 2,010 | 1,971 | 1,994 | +6 | +0.3% | 50,500 |
| 2024/07/23 | 1,990 | 2,011 | 1,985 | 1,988 | +3 | +0.2% | 11,800 |
| 2024/07/22 | 2,000 | 2,011 | 1,985 | 1,985 | -5 | -0.3% | 9,300 |
| 2024/07/19 | 1,986 | 1,995 | 1,983 | 1,990 | -2 | -0.1% | 7,900 |
| 2024/07/18 | 1,986 | 1,994 | 1,985 | 1,992 | ±0 | ±0% | 8,200 |
| 2024/07/17 | 2,000 | 2,000 | 1,967 | 1,992 | -6 | -0.3% | 18,500 |
| 2024/07/16 | 2,002 | 2,007 | 1,991 | 1,998 | -2 | -0.1% | 25,100 |
| 2024/07/12 | 2,003 | 2,008 | 1,996 | 2,000 | -4 | -0.2% | 18,900 |
| 2024/07/11 | 2,008 | 2,010 | 1,999 | 2,004 | -4 | -0.2% | 11,300 |
| 2024/07/10 | 2,000 | 2,008 | 1,991 | 2,008 | +7 | +0.3% | 17,500 |
| 2024/07/09 | 2,000 | 2,011 | 1,997 | 2,001 | -9 | -0.4% | 15,300 |
| 2024/07/08 | 2,010 | 2,010 | 1,996 | 2,010 | ±0 | ±0% | 8,900 |
| 2024/07/05 | 2,015 | 2,015 | 1,998 | 2,010 | -2 | -0.1% | 9,600 |
| 2024/07/04 | 2,000 | 2,023 | 2,000 | 2,012 | +12 | +0.6% | 14,400 |
| 2024/07/03 | 2,003 | 2,003 | 1,996 | 2,000 | -3 | -0.1% | 3,200 |
| 2024/07/02 | 2,000 | 2,003 | 1,989 | 2,003 | +1 | ±0% | 8,000 |
| 2024/07/01 | 2,025 | 2,025 | 1,980 | 2,002 | -23 | -1.1% | 16,200 |
| 2024/06/28 | 2,026 | 2,033 | 2,014 | 2,025 | -13 | -0.6% | 7,400 |
| 2024/06/27 | 2,049 | 2,050 | 2,015 | 2,038 | +48 | +2.4% | 21,200 |
| 2024/06/26 | 2,010 | 2,010 | 1,971 | 1,990 | -2 | -0.1% | 18,200 |
| 2024/06/25 | 1,980 | 1,992 | 1,953 | 1,992 | +42 | +2.2% | 14,500 |
| 2024/06/24 | 1,950 | 1,969 | 1,940 | 1,950 | +5 | +0.3% | 16,400 |
| 2024/06/21 | 1,958 | 1,962 | 1,876 | 1,945 | -12 | -0.6% | 17,600 |
| 2024/06/20 | 1,979 | 1,979 | 1,946 | 1,957 | -28 | -1.4% | 10,900 |
| 2024/06/19 | 2,000 | 2,000 | 1,978 | 1,985 | -6 | -0.3% | 8,100 |
| 2024/06/18 | 2,015 | 2,015 | 1,980 | 1,991 | +1 | +0.1% | 11,500 |
| 2024/06/17 | 2,018 | 2,018 | 1,990 | 1,990 | -29 | -1.4% | 6,400 |
| 2024/06/14 | 1,986 | 2,019 | 1,986 | 2,019 | +34 | +1.7% | 5,100 |
| 2024/06/13 | 2,022 | 2,022 | 1,980 | 1,985 | -41 | -2% | 15,300 |
| 2024/06/12 | 2,024 | 2,026 | 2,014 | 2,026 | -4 | -0.2% | 10,000 |
| 2024/06/11 | 2,050 | 2,054 | 2,030 | 2,030 | -20 | -1% | 12,400 |
| 2024/06/10 | 2,020 | 2,050 | 2,015 | 2,050 | +34 | +1.7% | 13,100 |
| 2024/06/07 | 2,037 | 2,037 | 2,015 | 2,016 | -33 | -1.6% | 1,900 |
| 2024/06/06 | 2,040 | 2,052 | 2,038 | 2,049 | +9 | +0.4% | 6,800 |
| 2024/06/05 | 2,050 | 2,050 | 2,030 | 2,040 | -10 | -0.5% | 13,100 |
| 2024/06/04 | 2,050 | 2,055 | 2,049 | 2,050 | ±0 | ±0% | 7,200 |
| 2024/06/03 | 2,070 | 2,070 | 2,050 | 2,050 | -20 | -1% | 2,800 |
| 2024/05/31 | 2,060 | 2,070 | 2,041 | 2,070 | +25 | +1.2% | 2,300 |
| 2024/05/30 | 2,005 | 2,073 | 2,005 | 2,045 | ±0 | ±0% | 11,400 |
| 2024/05/29 | 2,075 | 2,090 | 2,031 | 2,045 | -37 | -1.8% | 7,300 |
| 2024/05/28 | 2,095 | 2,108 | 2,051 | 2,082 | -13 | -0.6% | 7,700 |
| 2024/05/27 | 2,117 | 2,137 | 2,083 | 2,095 | -22 | -1% | 8,100 |
| 2024/05/24 | 2,139 | 2,143 | 2,117 | 2,117 | -33 | -1.5% | 1,600 |
| 2024/05/23 | 2,160 | 2,187 | 2,150 | 2,150 | -16 | -0.7% | 1,200 |
| 2024/05/22 | 2,176 | 2,180 | 2,155 | 2,166 | -1 | ±0% | 3,000 |
| 2024/05/21 | 2,178 | 2,205 | 2,151 | 2,167 | +25 | +1.2% | 12,900 |
| 2024/05/20 | 2,125 | 2,166 | 2,117 | 2,142 | +23 | +1.1% | 11,300 |
| 2024/05/17 | 2,112 | 2,125 | 2,101 | 2,119 | +26 | +1.2% | 6,800 |
| 2024/05/16 | 2,085 | 2,110 | 2,070 | 2,093 | +17 | +0.8% | 9,900 |
| 2024/05/15 | 2,148 | 2,148 | 2,062 | 2,076 | -72 | -3.4% | 16,800 |
251～
300
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
