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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,136 | 1,186 | 1,136 | 1,178 | +40 | +3.5% | 35,900 |
| 2017/04/27 | 1,137 | 1,139 | 1,135 | 1,138 | +5 | +0.4% | 4,800 |
| 2017/04/26 | 1,125 | 1,137 | 1,125 | 1,133 | +11 | +1% | 6,800 |
| 2017/04/25 | 1,122 | 1,125 | 1,122 | 1,122 | ±0 | ±0% | 4,000 |
| 2017/04/24 | 1,126 | 1,126 | 1,121 | 1,122 | ±0 | ±0% | 4,100 |
| 2017/04/21 | 1,120 | 1,122 | 1,120 | 1,122 | +2 | +0.2% | 2,900 |
| 2017/04/20 | 1,110 | 1,121 | 1,110 | 1,120 | ±0 | ±0% | 3,200 |
| 2017/04/19 | 1,131 | 1,131 | 1,113 | 1,120 | +19 | +1.7% | 2,700 |
| 2017/04/18 | 1,138 | 1,138 | 1,101 | 1,101 | +6 | +0.5% | 29,200 |
| 2017/04/17 | 1,116 | 1,116 | 1,089 | 1,095 | +2 | +0.2% | 7,000 |
| 2017/04/14 | 1,088 | 1,094 | 1,088 | 1,093 | +3 | +0.3% | 6,900 |
| 2017/04/13 | 1,091 | 1,108 | 1,062 | 1,090 | +1 | +0.1% | 7,800 |
| 2017/04/12 | 1,128 | 1,132 | 1,077 | 1,089 | -43 | -3.8% | 19,700 |
| 2017/04/11 | 1,132 | 1,133 | 1,128 | 1,132 | ±0 | ±0% | 6,800 |
| 2017/04/10 | 1,130 | 1,136 | 1,130 | 1,132 | +2 | +0.2% | 32,500 |
| 2017/04/07 | 1,138 | 1,138 | 1,122 | 1,130 | +2 | +0.2% | 19,800 |
| 2017/04/06 | 1,150 | 1,150 | 1,128 | 1,128 | -35 | -3% | 15,900 |
| 2017/04/05 | 1,166 | 1,172 | 1,151 | 1,163 | -12 | -1% | 10,100 |
| 2017/04/04 | 1,165 | 1,185 | 1,165 | 1,175 | -16 | -1.3% | 14,200 |
| 2017/04/03 | 1,197 | 1,197 | 1,180 | 1,191 | -13 | -1.1% | 13,700 |
| 2017/03/31 | 1,204 | 1,205 | 1,196 | 1,204 | ±0 | ±0% | 4,700 |
| 2017/03/30 | 1,199 | 1,204 | 1,193 | 1,204 | +5 | +0.4% | 6,700 |
| 2017/03/29 | 1,199 | 1,200 | 1,182 | 1,199 | -8 | -0.7% | 6,500 |
| 2017/03/28 | 1,202 | 1,210 | 1,202 | 1,207 | +6 | +0.5% | 5,100 |
| 2017/03/27 | 1,200 | 1,209 | 1,200 | 1,201 | +1 | +0.1% | 5,800 |
| 2017/03/24 | 1,198 | 1,201 | 1,198 | 1,200 | +2 | +0.2% | 2,600 |
| 2017/03/23 | 1,197 | 1,199 | 1,197 | 1,198 | ±0 | ±0% | 4,500 |
| 2017/03/22 | 1,202 | 1,202 | 1,198 | 1,198 | -11 | -0.9% | 7,500 |
| 2017/03/21 | 1,210 | 1,210 | 1,206 | 1,209 | +3 | +0.2% | 4,800 |
| 2017/03/17 | 1,210 | 1,210 | 1,205 | 1,206 | -4 | -0.3% | 4,800 |
| 2017/03/16 | 1,213 | 1,213 | 1,206 | 1,210 | +1 | +0.1% | 5,800 |
| 2017/03/15 | 1,211 | 1,212 | 1,204 | 1,209 | +1 | +0.1% | 9,000 |
| 2017/03/14 | 1,210 | 1,215 | 1,207 | 1,208 | -2 | -0.2% | 9,200 |
| 2017/03/13 | 1,209 | 1,215 | 1,209 | 1,210 | +3 | +0.2% | 5,200 |
| 2017/03/10 | 1,209 | 1,209 | 1,207 | 1,207 | -2 | -0.2% | 10,300 |
| 2017/03/09 | 1,206 | 1,211 | 1,206 | 1,209 | ±0 | ±0% | 10,000 |
| 2017/03/08 | 1,211 | 1,211 | 1,208 | 1,209 | -2 | -0.2% | 9,300 |
| 2017/03/07 | 1,208 | 1,213 | 1,208 | 1,211 | +3 | +0.2% | 6,800 |
| 2017/03/06 | 1,209 | 1,212 | 1,205 | 1,208 | ±0 | ±0% | 8,200 |
| 2017/03/03 | 1,207 | 1,214 | 1,207 | 1,208 | +1 | +0.1% | 7,500 |
| 2017/03/02 | 1,206 | 1,211 | 1,204 | 1,207 | +4 | +0.3% | 8,600 |
| 2017/03/01 | 1,205 | 1,205 | 1,196 | 1,203 | +1 | +0.1% | 10,300 |
| 2017/02/28 | 1,202 | 1,206 | 1,202 | 1,202 | ±0 | ±0% | 6,400 |
| 2017/02/27 | 1,198 | 1,206 | 1,196 | 1,202 | +4 | +0.3% | 7,200 |
| 2017/02/24 | 1,196 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 2,200 |
| 2017/02/23 | 1,206 | 1,206 | 1,196 | 1,196 | ±0 | ±0% | 7,500 |
| 2017/02/22 | 1,206 | 1,209 | 1,182 | 1,196 | -9 | -0.7% | 20,400 |
| 2017/02/21 | 1,206 | 1,220 | 1,202 | 1,205 | -1 | -0.1% | 15,800 |
| 2017/02/20 | 1,191 | 1,206 | 1,191 | 1,206 | +1 | +0.1% | 9,400 |
| 2017/02/17 | 1,200 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 14,200 |
1951～
2000
件表示中 / 3687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 | 189,000円 | +9.2% | -5.4% | 4.60% | 7.28倍 | 0.75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 |
| ナガホリ | 135,100円 | -3.8% | -27.9% | 0.74% | 51.80倍 | 1.63倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 高 島 | 129,900円 | +4.3% | -0.2% | 6.16% | 13.86倍 | 0.92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 |
| ＳＰＫ | 210,300円 | +5.8% | +1.9% | 2.85% | 8.84倍 | 0.82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 |
| アルファパチェ | 220,600円 | +10.8% | +14.1% | 1.59% | 21.87倍 | 3.53倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
