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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,709 | 1,709 | 1,645 | 1,673 | -25 | -1.5% | 24,300 |
| 2017/09/21 | 1,697 | 1,713 | 1,678 | 1,698 | -15 | -0.9% | 38,900 |
| 2017/09/20 | 1,648 | 1,750 | 1,638 | 1,713 | +77 | +4.7% | 107,800 |
| 2017/09/19 | 1,642 | 1,645 | 1,631 | 1,636 | +12 | +0.7% | 30,700 |
| 2017/09/15 | 1,585 | 1,629 | 1,585 | 1,624 | +39 | +2.5% | 24,000 |
| 2017/09/14 | 1,608 | 1,608 | 1,568 | 1,585 | -25 | -1.6% | 25,000 |
| 2017/09/13 | 1,616 | 1,632 | 1,600 | 1,610 | -6 | -0.4% | 31,300 |
| 2017/09/12 | 1,580 | 1,620 | 1,580 | 1,616 | +48 | +3.1% | 35,900 |
| 2017/09/11 | 1,550 | 1,583 | 1,547 | 1,568 | +30 | +2% | 11,500 |
| 2017/09/08 | 1,536 | 1,562 | 1,526 | 1,538 | +2 | +0.1% | 20,700 |
| 2017/09/07 | 1,513 | 1,540 | 1,502 | 1,536 | -17 | -1.1% | 26,400 |
| 2017/09/06 | 1,487 | 1,557 | 1,482 | 1,553 | +46 | +3.1% | 13,500 |
| 2017/09/05 | 1,554 | 1,565 | 1,485 | 1,507 | -55 | -3.5% | 40,000 |
| 2017/09/04 | 1,598 | 1,598 | 1,550 | 1,562 | -46 | -2.9% | 25,700 |
| 2017/09/01 | 1,579 | 1,609 | 1,579 | 1,608 | +29 | +1.8% | 54,500 |
| 2017/08/31 | 1,590 | 1,590 | 1,564 | 1,579 | +12 | +0.8% | 27,600 |
| 2017/08/30 | 1,547 | 1,570 | 1,533 | 1,567 | +29 | +1.9% | 24,800 |
| 2017/08/29 | 1,493 | 1,547 | 1,493 | 1,538 | +12 | +0.8% | 21,300 |
| 2017/08/28 | 1,531 | 1,532 | 1,502 | 1,526 | -6 | -0.4% | 28,000 |
| 2017/08/25 | 1,516 | 1,548 | 1,516 | 1,532 | +12 | +0.8% | 19,900 |
| 2017/08/24 | 1,528 | 1,529 | 1,518 | 1,520 | -8 | -0.5% | 9,000 |
| 2017/08/23 | 1,529 | 1,529 | 1,513 | 1,528 | -1 | -0.1% | 10,800 |
| 2017/08/22 | 1,519 | 1,536 | 1,485 | 1,529 | +14 | +0.9% | 20,500 |
| 2017/08/21 | 1,519 | 1,519 | 1,508 | 1,515 | +5 | +0.3% | 10,400 |
| 2017/08/18 | 1,516 | 1,519 | 1,505 | 1,510 | -9 | -0.6% | 17,400 |
| 2017/08/17 | 1,480 | 1,522 | 1,480 | 1,519 | +5 | +0.3% | 34,500 |
| 2017/08/16 | 1,485 | 1,520 | 1,485 | 1,514 | +29 | +2% | 48,500 |
| 2017/08/15 | 1,434 | 1,495 | 1,415 | 1,485 | +51 | +3.6% | 38,000 |
| 2017/08/14 | 1,420 | 1,436 | 1,388 | 1,434 | -1 | -0.1% | 21,100 |
| 2017/08/10 | 1,379 | 1,438 | 1,368 | 1,435 | +55 | +4% | 64,200 |
| 2017/08/09 | 1,378 | 1,380 | 1,357 | 1,380 | +2 | +0.1% | 11,500 |
| 2017/08/08 | 1,380 | 1,395 | 1,377 | 1,378 | ±0 | ±0% | 8,100 |
| 2017/08/07 | 1,375 | 1,386 | 1,372 | 1,378 | +7 | +0.5% | 11,200 |
| 2017/08/04 | 1,374 | 1,376 | 1,368 | 1,371 | -2 | -0.1% | 4,700 |
| 2017/08/03 | 1,379 | 1,379 | 1,362 | 1,373 | -6 | -0.4% | 6,400 |
| 2017/08/02 | 1,361 | 1,383 | 1,355 | 1,379 | +19 | +1.4% | 9,400 |
| 2017/08/01 | 1,396 | 1,396 | 1,358 | 1,360 | -16 | -1.2% | 11,000 |
| 2017/07/31 | 1,370 | 1,383 | 1,360 | 1,376 | +6 | +0.4% | 9,000 |
| 2017/07/28 | 1,385 | 1,390 | 1,354 | 1,370 | -25 | -1.8% | 13,400 |
| 2017/07/27 | 1,380 | 1,400 | 1,379 | 1,395 | +20 | +1.5% | 20,400 |
| 2017/07/26 | 1,350 | 1,390 | 1,347 | 1,375 | +29 | +2.2% | 24,700 |
| 2017/07/25 | 1,340 | 1,358 | 1,339 | 1,346 | +7 | +0.5% | 16,400 |
| 2017/07/24 | 1,328 | 1,350 | 1,323 | 1,339 | +3 | +0.2% | 11,000 |
| 2017/07/21 | 1,323 | 1,343 | 1,323 | 1,336 | +13 | +1% | 20,800 |
| 2017/07/20 | 1,329 | 1,329 | 1,306 | 1,323 | +13 | +1% | 6,800 |
| 2017/07/19 | 1,323 | 1,323 | 1,298 | 1,310 | ±0 | ±0% | 11,600 |
| 2017/07/18 | 1,334 | 1,334 | 1,300 | 1,310 | -20 | -1.5% | 13,000 |
| 2017/07/14 | 1,295 | 1,334 | 1,293 | 1,330 | +36 | +2.8% | 32,200 |
| 2017/07/13 | 1,289 | 1,305 | 1,283 | 1,294 | +13 | +1% | 19,800 |
| 2017/07/12 | 1,266 | 1,282 | 1,266 | 1,281 | +15 | +1.2% | 7,300 |
1751～
1800
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
