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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,650 | 1,720 | 1,640 | 1,699 | +112 | +7.1% | 245,600 |
| 2015/11/20 | 1,459 | 1,587 | 1,459 | 1,587 | +128 | +8.8% | 100,100 |
| 2015/11/19 | 1,510 | 1,510 | 1,451 | 1,459 | -28 | -1.9% | 47,000 |
| 2015/11/18 | 1,550 | 1,550 | 1,481 | 1,487 | -48 | -3.1% | 60,900 |
| 2015/11/17 | 1,500 | 1,590 | 1,465 | 1,535 | +116 | +8.2% | 182,900 |
| 2015/11/16 | 1,350 | 1,420 | 1,346 | 1,419 | +78 | +5.8% | 67,700 |
| 2015/11/13 | 1,340 | 1,369 | 1,325 | 1,341 | -3 | -0.2% | 55,300 |
| 2015/11/12 | 1,338 | 1,355 | 1,338 | 1,344 | -4 | -0.3% | 10,000 |
| 2015/11/11 | 1,333 | 1,348 | 1,332 | 1,348 | +6 | +0.4% | 9,600 |
| 2015/11/10 | 1,339 | 1,345 | 1,329 | 1,342 | +3 | +0.2% | 7,400 |
| 2015/11/09 | 1,340 | 1,356 | 1,335 | 1,339 | +14 | +1.1% | 15,500 |
| 2015/11/06 | 1,315 | 1,330 | 1,315 | 1,325 | ±0 | ±0% | 4,700 |
| 2015/11/05 | 1,325 | 1,334 | 1,316 | 1,325 | -9 | -0.7% | 14,500 |
| 2015/11/04 | 1,335 | 1,341 | 1,309 | 1,334 | -1 | -0.1% | 10,800 |
| 2015/11/02 | 1,348 | 1,348 | 1,326 | 1,335 | +5 | +0.4% | 11,000 |
| 2015/10/30 | 1,320 | 1,332 | 1,297 | 1,330 | +20 | +1.5% | 16,000 |
| 2015/10/29 | 1,320 | 1,321 | 1,300 | 1,310 | +4 | +0.3% | 16,300 |
| 2015/10/28 | 1,320 | 1,328 | 1,306 | 1,306 | -12 | -0.9% | 8,800 |
| 2015/10/27 | 1,342 | 1,342 | 1,318 | 1,318 | -24 | -1.8% | 9,400 |
| 2015/10/26 | 1,335 | 1,344 | 1,329 | 1,342 | +23 | +1.7% | 18,100 |
| 2015/10/23 | 1,305 | 1,326 | 1,305 | 1,319 | +20 | +1.5% | 17,200 |
| 2015/10/22 | 1,321 | 1,321 | 1,270 | 1,299 | -20 | -1.5% | 28,200 |
| 2015/10/21 | 1,307 | 1,330 | 1,299 | 1,319 | +6 | +0.5% | 23,900 |
| 2015/10/20 | 1,323 | 1,327 | 1,309 | 1,313 | -10 | -0.8% | 7,300 |
| 2015/10/19 | 1,334 | 1,345 | 1,312 | 1,323 | -1 | -0.1% | 17,200 |
| 2015/10/16 | 1,326 | 1,326 | 1,309 | 1,324 | +15 | +1.1% | 10,200 |
| 2015/10/15 | 1,290 | 1,315 | 1,282 | 1,309 | +38 | +3% | 14,800 |
| 2015/10/14 | 1,304 | 1,304 | 1,262 | 1,271 | -39 | -3% | 17,400 |
| 2015/10/13 | 1,338 | 1,338 | 1,308 | 1,310 | -9 | -0.7% | 15,800 |
| 2015/10/09 | 1,296 | 1,340 | 1,292 | 1,319 | +26 | +2% | 29,400 |
| 2015/10/08 | 1,312 | 1,315 | 1,293 | 1,293 | -16 | -1.2% | 12,700 |
| 2015/10/07 | 1,271 | 1,329 | 1,271 | 1,309 | +39 | +3.1% | 57,400 |
| 2015/10/06 | 1,280 | 1,317 | 1,262 | 1,270 | +4 | +0.3% | 31,200 |
| 2015/10/05 | 1,248 | 1,277 | 1,248 | 1,266 | +23 | +1.9% | 11,500 |
| 2015/10/02 | 1,222 | 1,275 | 1,222 | 1,243 | +13 | +1.1% | 11,900 |
| 2015/10/01 | 1,245 | 1,245 | 1,211 | 1,230 | +14 | +1.2% | 20,900 |
| 2015/09/30 | 1,203 | 1,226 | 1,203 | 1,216 | +12 | +1% | 10,000 |
| 2015/09/29 | 1,223 | 1,233 | 1,203 | 1,204 | -38 | -3.1% | 17,100 |
| 2015/09/28 | 1,247 | 1,254 | 1,235 | 1,242 | -20 | -1.6% | 11,200 |
| 2015/09/25 | 1,255 | 1,287 | 1,249 | 1,262 | -3 | -0.2% | 19,900 |
| 2015/09/24 | 1,283 | 1,292 | 1,265 | 1,265 | -48 | -3.7% | 15,700 |
| 2015/09/18 | 1,303 | 1,313 | 1,281 | 1,313 | +3 | +0.2% | 19,200 |
| 2015/09/17 | 1,335 | 1,335 | 1,310 | 1,310 | ±0 | ±0% | 18,100 |
| 2015/09/16 | 1,339 | 1,348 | 1,306 | 1,310 | -8 | -0.6% | 16,400 |
| 2015/09/15 | 1,323 | 1,345 | 1,318 | 1,318 | -2 | -0.2% | 14,000 |
| 2015/09/14 | 1,398 | 1,398 | 1,305 | 1,320 | -23 | -1.7% | 20,100 |
| 2015/09/11 | 1,315 | 1,346 | 1,315 | 1,343 | +28 | +2.1% | 15,300 |
| 2015/09/10 | 1,278 | 1,330 | 1,278 | 1,315 | +4 | +0.3% | 15,400 |
| 2015/09/09 | 1,280 | 1,312 | 1,280 | 1,311 | +61 | +4.9% | 16,400 |
| 2015/09/08 | 1,237 | 1,260 | 1,217 | 1,250 | +15 | +1.2% | 79,100 |
2201～
2250
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
