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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,800 | 1,824 | 1,785 | 1,802 | -4 | -0.2% | 37,200 |
| 2017/12/05 | 1,823 | 1,828 | 1,778 | 1,806 | -26 | -1.4% | 56,200 |
| 2017/12/04 | 1,835 | 1,868 | 1,830 | 1,832 | +3 | +0.2% | 29,400 |
| 2017/12/01 | 1,899 | 1,899 | 1,829 | 1,829 | -48 | -2.6% | 63,500 |
| 2017/11/30 | 1,883 | 1,893 | 1,839 | 1,877 | -34 | -1.8% | 42,700 |
| 2017/11/29 | 1,930 | 1,941 | 1,879 | 1,911 | -9 | -0.5% | 38,900 |
| 2017/11/28 | 1,976 | 1,978 | 1,911 | 1,920 | -44 | -2.2% | 41,300 |
| 2017/11/27 | 1,945 | 1,974 | 1,906 | 1,964 | +75 | +4% | 54,600 |
| 2017/11/24 | 1,840 | 1,899 | 1,840 | 1,889 | +44 | +2.4% | 36,200 |
| 2017/11/22 | 1,843 | 1,847 | 1,821 | 1,845 | +24 | +1.3% | 26,400 |
| 2017/11/21 | 1,840 | 1,857 | 1,819 | 1,821 | -19 | -1% | 28,000 |
| 2017/11/20 | 1,883 | 1,900 | 1,810 | 1,840 | -48 | -2.5% | 63,600 |
| 2017/11/17 | 1,878 | 1,891 | 1,811 | 1,888 | +10 | +0.5% | 89,500 |
| 2017/11/16 | 1,821 | 1,895 | 1,777 | 1,878 | +25 | +1.3% | 108,600 |
| 2017/11/15 | 1,928 | 1,928 | 1,791 | 1,853 | -61 | -3.2% | 101,100 |
| 2017/11/14 | 1,966 | 1,989 | 1,860 | 1,914 | -50 | -2.5% | 90,300 |
| 2017/11/13 | 1,949 | 1,995 | 1,943 | 1,964 | +19 | +1% | 42,300 |
| 2017/11/10 | 1,927 | 1,948 | 1,911 | 1,945 | +2 | +0.1% | 23,300 |
| 2017/11/09 | 1,922 | 1,977 | 1,893 | 1,943 | +22 | +1.1% | 63,200 |
| 2017/11/08 | 1,901 | 1,924 | 1,892 | 1,921 | +20 | +1.1% | 23,400 |
| 2017/11/07 | 1,905 | 1,927 | 1,885 | 1,901 | -7 | -0.4% | 32,500 |
| 2017/11/06 | 1,876 | 1,913 | 1,876 | 1,908 | +33 | +1.8% | 24,300 |
| 2017/11/02 | 1,926 | 1,926 | 1,855 | 1,875 | -51 | -2.6% | 79,200 |
| 2017/11/01 | 1,942 | 1,943 | 1,916 | 1,926 | -1 | -0.1% | 31,500 |
| 2017/10/31 | 1,925 | 1,943 | 1,911 | 1,927 | -6 | -0.3% | 31,500 |
| 2017/10/30 | 1,934 | 1,946 | 1,927 | 1,933 | +10 | +0.5% | 27,900 |
| 2017/10/27 | 1,934 | 1,942 | 1,923 | 1,923 | -11 | -0.6% | 37,400 |
| 2017/10/26 | 1,895 | 1,954 | 1,860 | 1,934 | +33 | +1.7% | 73,000 |
| 2017/10/25 | 1,892 | 1,938 | 1,889 | 1,901 | +10 | +0.5% | 89,700 |
| 2017/10/24 | 1,845 | 1,901 | 1,828 | 1,891 | +49 | +2.7% | 101,500 |
| 2017/10/23 | 1,858 | 1,899 | 1,804 | 1,842 | +12 | +0.7% | 158,600 |
| 2017/10/20 | 1,848 | 1,860 | 1,777 | 1,830 | ±0 | ±0% | 221,900 |
| 2017/10/19 | 1,715 | 1,834 | 1,710 | 1,830 | +114 | +6.6% | 339,700 |
| 2017/10/18 | 1,728 | 1,728 | 1,712 | 1,716 | -3 | -0.2% | 9,400 |
| 2017/10/17 | 1,735 | 1,735 | 1,715 | 1,719 | -12 | -0.7% | 19,400 |
| 2017/10/16 | 1,704 | 1,731 | 1,686 | 1,731 | +15 | +0.9% | 32,800 |
| 2017/10/13 | 1,720 | 1,730 | 1,712 | 1,716 | -4 | -0.2% | 27,000 |
| 2017/10/12 | 1,718 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 21,200 |
| 2017/10/11 | 1,722 | 1,731 | 1,705 | 1,710 | -19 | -1.1% | 18,800 |
| 2017/10/10 | 1,725 | 1,730 | 1,701 | 1,729 | +22 | +1.3% | 18,900 |
| 2017/10/06 | 1,690 | 1,711 | 1,687 | 1,707 | +17 | +1% | 15,200 |
| 2017/10/05 | 1,732 | 1,732 | 1,681 | 1,690 | -33 | -1.9% | 16,900 |
| 2017/10/04 | 1,730 | 1,735 | 1,712 | 1,723 | -5 | -0.3% | 14,500 |
| 2017/10/03 | 1,738 | 1,739 | 1,718 | 1,728 | -10 | -0.6% | 18,000 |
| 2017/10/02 | 1,726 | 1,740 | 1,658 | 1,738 | +12 | +0.7% | 31,700 |
| 2017/09/29 | 1,715 | 1,729 | 1,698 | 1,726 | +1 | +0.1% | 16,300 |
| 2017/09/28 | 1,682 | 1,733 | 1,656 | 1,725 | +60 | +3.6% | 54,500 |
| 2017/09/27 | 1,649 | 1,672 | 1,636 | 1,665 | +12 | +0.7% | 17,100 |
| 2017/09/26 | 1,651 | 1,729 | 1,641 | 1,653 | -12 | -0.7% | 37,400 |
| 2017/09/25 | 1,673 | 1,687 | 1,659 | 1,665 | -8 | -0.5% | 13,400 |
1701～
1750
件表示中 / 3586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 | 182,500円 | +1.4% | -27.2% | 4.49% | 8.70倍 | 0.74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 |
| スターティアＨＤ | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| ＳＰＫ | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80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 |
| 高 島 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
