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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 2,190 | 2,190 | 2,146 | 2,148 | -45 | -2.1% | 14,100 |
| 2024/05/13 | 2,140 | 2,197 | 2,132 | 2,193 | -9 | -0.4% | 24,800 |
| 2024/05/10 | 2,317 | 2,320 | 2,202 | 2,202 | -83 | -3.6% | 19,900 |
| 2024/05/09 | 2,297 | 2,297 | 2,283 | 2,285 | +2 | +0.1% | 500 |
| 2024/05/08 | 2,300 | 2,310 | 2,283 | 2,283 | +9 | +0.4% | 2,700 |
| 2024/05/07 | 2,282 | 2,282 | 2,268 | 2,274 | -16 | -0.7% | 4,500 |
| 2024/05/02 | 2,308 | 2,308 | 2,273 | 2,290 | -18 | -0.8% | 2,000 |
| 2024/05/01 | 2,313 | 2,314 | 2,278 | 2,308 | +3 | +0.1% | 6,000 |
| 2024/04/30 | 2,270 | 2,305 | 2,265 | 2,305 | +35 | +1.5% | 10,100 |
| 2024/04/26 | 2,240 | 2,290 | 2,233 | 2,270 | +32 | +1.4% | 8,700 |
| 2024/04/25 | 2,224 | 2,262 | 2,224 | 2,238 | +14 | +0.6% | 7,500 |
| 2024/04/24 | 2,225 | 2,274 | 2,210 | 2,224 | +5 | +0.2% | 9,500 |
| 2024/04/23 | 2,192 | 2,221 | 2,192 | 2,219 | +27 | +1.2% | 3,400 |
| 2024/04/22 | 2,160 | 2,192 | 2,160 | 2,192 | +40 | +1.9% | 10,400 |
| 2024/04/19 | 2,222 | 2,224 | 2,143 | 2,152 | -91 | -4.1% | 14,400 |
| 2024/04/18 | 2,235 | 2,243 | 2,235 | 2,243 | +8 | +0.4% | 700 |
| 2024/04/17 | 2,230 | 2,250 | 2,197 | 2,235 | +18 | +0.8% | 7,900 |
| 2024/04/16 | 2,270 | 2,283 | 2,208 | 2,217 | -66 | -2.9% | 6,500 |
| 2024/04/15 | 2,290 | 2,290 | 2,254 | 2,283 | -44 | -1.9% | 9,900 |
| 2024/04/12 | 2,308 | 2,327 | 2,307 | 2,327 | -5 | -0.2% | 800 |
| 2024/04/11 | 2,330 | 2,335 | 2,315 | 2,332 | +2 | +0.1% | 13,000 |
| 2024/04/10 | 2,334 | 2,346 | 2,309 | 2,330 | -17 | -0.7% | 12,600 |
| 2024/04/09 | 2,365 | 2,365 | 2,330 | 2,347 | -9 | -0.4% | 5,200 |
| 2024/04/08 | 2,339 | 2,356 | 2,314 | 2,356 | +48 | +2.1% | 5,800 |
| 2024/04/05 | 2,299 | 2,318 | 2,290 | 2,308 | +18 | +0.8% | 13,700 |
| 2024/04/04 | 2,300 | 2,300 | 2,259 | 2,290 | +40 | +1.8% | 9,400 |
| 2024/04/03 | 2,340 | 2,340 | 2,210 | 2,250 | -170 | -7% | 39,400 |
| 2024/04/02 | 2,421 | 2,430 | 2,391 | 2,420 | -8 | -0.3% | 19,600 |
| 2024/04/01 | 2,449 | 2,450 | 2,410 | 2,428 | +7 | +0.3% | 18,500 |
| 2024/03/29 | 2,415 | 2,435 | 2,408 | 2,421 | +6 | +0.2% | 9,900 |
| 2024/03/28 | 2,410 | 2,428 | 2,410 | 2,415 | -5 | -0.2% | 8,100 |
| 2024/03/27 | 2,418 | 2,450 | 2,418 | 2,420 | +2 | +0.1% | 9,600 |
| 2024/03/26 | 2,466 | 2,466 | 2,418 | 2,418 | -16 | -0.7% | 7,100 |
| 2024/03/25 | 2,413 | 2,460 | 2,413 | 2,434 | +23 | +1% | 11,400 |
251～
300
件表示中 / 3720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 | 211,000円 | +2.3% | -4.9% | 4.27% | 7.94倍 | 0.80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 | 172,800円 | +0.6% | -17.2% | 4.75% | 16.95倍 | 1.29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 |
| 白 銅 | 224,400円 | +14.1% | +8.9% | 4.19% | 10.83倍 | 1.07倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 日邦産 | 272,000円 | +1.4% | -7.4% | 2.87% | 17.53倍 | 1.48倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ソーダニッカ | 106,000円 | +8.2% | +7.8% | 3.77% | 10.49倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
