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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,264 | 1,272 | 1,259 | 1,266 | ±0 | ±0% | 11,000 |
| 2017/07/10 | 1,252 | 1,267 | 1,252 | 1,266 | +10 | +0.8% | 4,900 |
| 2017/07/07 | 1,243 | 1,257 | 1,243 | 1,256 | +13 | +1% | 5,900 |
| 2017/07/06 | 1,246 | 1,250 | 1,240 | 1,243 | -7 | -0.6% | 20,600 |
| 2017/07/05 | 1,255 | 1,260 | 1,242 | 1,250 | -4 | -0.3% | 13,100 |
| 2017/07/04 | 1,279 | 1,279 | 1,253 | 1,254 | -8 | -0.6% | 3,600 |
| 2017/07/03 | 1,264 | 1,264 | 1,250 | 1,262 | ±0 | ±0% | 5,400 |
| 2017/06/30 | 1,269 | 1,269 | 1,250 | 1,262 | -2 | -0.2% | 4,200 |
| 2017/06/29 | 1,271 | 1,271 | 1,249 | 1,264 | +5 | +0.4% | 10,900 |
| 2017/06/28 | 1,281 | 1,281 | 1,240 | 1,259 | -5 | -0.4% | 13,000 |
| 2017/06/27 | 1,279 | 1,281 | 1,250 | 1,264 | ±0 | ±0% | 7,400 |
| 2017/06/26 | 1,260 | 1,270 | 1,258 | 1,264 | +4 | +0.3% | 5,900 |
| 2017/06/23 | 1,260 | 1,261 | 1,233 | 1,260 | -12 | -0.9% | 26,700 |
| 2017/06/22 | 1,261 | 1,278 | 1,260 | 1,272 | +20 | +1.6% | 13,700 |
| 2017/06/21 | 1,270 | 1,281 | 1,247 | 1,252 | -27 | -2.1% | 25,700 |
| 2017/06/20 | 1,279 | 1,283 | 1,273 | 1,279 | ±0 | ±0% | 11,500 |
| 2017/06/19 | 1,292 | 1,292 | 1,261 | 1,279 | -4 | -0.3% | 14,000 |
| 2017/06/16 | 1,301 | 1,301 | 1,283 | 1,283 | -1 | -0.1% | 20,700 |
| 2017/06/15 | 1,262 | 1,308 | 1,260 | 1,284 | +42 | +3.4% | 53,600 |
| 2017/06/14 | 1,246 | 1,264 | 1,237 | 1,242 | +19 | +1.6% | 33,100 |
| 2017/06/13 | 1,233 | 1,233 | 1,223 | 1,223 | -10 | -0.8% | 22,600 |
| 2017/06/12 | 1,242 | 1,242 | 1,233 | 1,233 | -9 | -0.7% | 3,500 |
| 2017/06/09 | 1,236 | 1,245 | 1,236 | 1,242 | +3 | +0.2% | 4,300 |
| 2017/06/08 | 1,250 | 1,250 | 1,234 | 1,239 | -3 | -0.2% | 6,600 |
| 2017/06/07 | 1,238 | 1,242 | 1,226 | 1,242 | +4 | +0.3% | 7,400 |
| 2017/06/06 | 1,240 | 1,242 | 1,227 | 1,238 | -2 | -0.2% | 5,400 |
| 2017/06/05 | 1,243 | 1,248 | 1,240 | 1,240 | -5 | -0.4% | 3,800 |
| 2017/06/02 | 1,242 | 1,250 | 1,238 | 1,245 | +3 | +0.2% | 12,500 |
| 2017/06/01 | 1,250 | 1,250 | 1,239 | 1,242 | +3 | +0.2% | 8,900 |
| 2017/05/31 | 1,247 | 1,247 | 1,233 | 1,239 | -1 | -0.1% | 6,300 |
| 2017/05/30 | 1,238 | 1,240 | 1,227 | 1,240 | +2 | +0.2% | 2,700 |
| 2017/05/29 | 1,235 | 1,238 | 1,222 | 1,238 | ±0 | ±0% | 7,500 |
| 2017/05/26 | 1,246 | 1,248 | 1,235 | 1,238 | -8 | -0.6% | 9,900 |
| 2017/05/25 | 1,247 | 1,247 | 1,241 | 1,246 | +2 | +0.2% | 13,700 |
| 2017/05/24 | 1,244 | 1,246 | 1,240 | 1,244 | ±0 | ±0% | 4,700 |
| 2017/05/23 | 1,250 | 1,250 | 1,237 | 1,244 | -4 | -0.3% | 6,400 |
| 2017/05/22 | 1,240 | 1,250 | 1,240 | 1,248 | +12 | +1% | 11,700 |
| 2017/05/19 | 1,228 | 1,236 | 1,214 | 1,236 | +32 | +2.7% | 17,900 |
| 2017/05/18 | 1,195 | 1,210 | 1,195 | 1,204 | -28 | -2.3% | 18,000 |
| 2017/05/17 | 1,226 | 1,260 | 1,221 | 1,232 | +19 | +1.6% | 34,000 |
| 2017/05/16 | 1,219 | 1,222 | 1,205 | 1,213 | +10 | +0.8% | 13,400 |
| 2017/05/15 | 1,204 | 1,225 | 1,203 | 1,203 | -14 | -1.2% | 13,700 |
| 2017/05/12 | 1,202 | 1,226 | 1,192 | 1,217 | +16 | +1.3% | 23,100 |
| 2017/05/11 | 1,194 | 1,220 | 1,194 | 1,201 | -3 | -0.2% | 31,400 |
| 2017/05/10 | 1,204 | 1,210 | 1,201 | 1,204 | ±0 | ±0% | 10,800 |
| 2017/05/09 | 1,192 | 1,207 | 1,191 | 1,204 | -4 | -0.3% | 12,400 |
| 2017/05/08 | 1,200 | 1,214 | 1,192 | 1,208 | +21 | +1.8% | 33,300 |
| 2017/05/02 | 1,188 | 1,193 | 1,182 | 1,187 | ±0 | ±0% | 18,700 |
| 2017/05/01 | 1,220 | 1,220 | 1,183 | 1,187 | +9 | +0.8% | 40,800 |
| 2017/04/28 | 1,136 | 1,186 | 1,136 | 1,178 | +40 | +3.5% | 35,900 |
1801～
1850
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
