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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,237 | 1,253 | 1,202 | 1,235 | -25 | -2% | 15,000 |
| 2015/09/04 | 1,306 | 1,306 | 1,241 | 1,260 | -46 | -3.5% | 17,900 |
| 2015/09/03 | 1,300 | 1,327 | 1,295 | 1,306 | +14 | +1.1% | 9,100 |
| 2015/09/02 | 1,265 | 1,336 | 1,265 | 1,292 | -18 | -1.4% | 33,400 |
| 2015/09/01 | 1,352 | 1,352 | 1,308 | 1,310 | -46 | -3.4% | 67,600 |
| 2015/08/31 | 1,380 | 1,386 | 1,350 | 1,356 | -13 | -0.9% | 22,300 |
| 2015/08/28 | 1,346 | 1,379 | 1,346 | 1,369 | +35 | +2.6% | 24,200 |
| 2015/08/27 | 1,323 | 1,377 | 1,323 | 1,334 | +33 | +2.5% | 39,700 |
| 2015/08/26 | 1,280 | 1,309 | 1,264 | 1,301 | +71 | +5.8% | 30,400 |
| 2015/08/25 | 1,250 | 1,341 | 1,191 | 1,230 | -91 | -6.9% | 61,700 |
| 2015/08/24 | 1,371 | 1,415 | 1,321 | 1,321 | -132 | -9.1% | 45,600 |
| 2015/08/21 | 1,500 | 1,501 | 1,450 | 1,453 | -73 | -4.8% | 37,900 |
| 2015/08/20 | 1,555 | 1,555 | 1,523 | 1,526 | -33 | -2.1% | 14,200 |
| 2015/08/19 | 1,588 | 1,588 | 1,531 | 1,559 | -21 | -1.3% | 20,400 |
| 2015/08/18 | 1,541 | 1,588 | 1,541 | 1,580 | +32 | +2.1% | 59,000 |
| 2015/08/17 | 1,558 | 1,587 | 1,546 | 1,548 | +12 | +0.8% | 31,700 |
| 2015/08/14 | 1,540 | 1,556 | 1,523 | 1,536 | -4 | -0.3% | 26,300 |
| 2015/08/13 | 1,495 | 1,553 | 1,495 | 1,540 | +31 | +2.1% | 57,000 |
| 2015/08/12 | 1,529 | 1,540 | 1,475 | 1,509 | -11 | -0.7% | 53,400 |
| 2015/08/11 | 1,527 | 1,547 | 1,454 | 1,520 | +8 | +0.5% | 72,000 |
| 2015/08/10 | 1,519 | 1,534 | 1,505 | 1,512 | +9 | +0.6% | 22,500 |
| 2015/08/07 | 1,500 | 1,520 | 1,494 | 1,503 | -10 | -0.7% | 9,500 |
| 2015/08/06 | 1,507 | 1,537 | 1,495 | 1,513 | +24 | +1.6% | 12,700 |
| 2015/08/05 | 1,485 | 1,510 | 1,475 | 1,489 | -15 | -1% | 15,900 |
| 2015/08/04 | 1,504 | 1,512 | 1,492 | 1,504 | +11 | +0.7% | 5,900 |
| 2015/08/03 | 1,516 | 1,525 | 1,493 | 1,493 | -23 | -1.5% | 17,000 |
| 2015/07/31 | 1,490 | 1,520 | 1,490 | 1,516 | +31 | +2.1% | 20,100 |
| 2015/07/30 | 1,520 | 1,529 | 1,482 | 1,485 | -30 | -2% | 46,200 |
| 2015/07/29 | 1,546 | 1,558 | 1,515 | 1,515 | -31 | -2% | 26,000 |
| 2015/07/28 | 1,579 | 1,579 | 1,538 | 1,546 | -37 | -2.3% | 34,100 |
| 2015/07/27 | 1,577 | 1,600 | 1,577 | 1,583 | +6 | +0.4% | 46,600 |
| 2015/07/24 | 1,571 | 1,600 | 1,566 | 1,577 | -16 | -1% | 37,000 |
| 2015/07/23 | 1,542 | 1,605 | 1,530 | 1,593 | +63 | +4.1% | 62,900 |
| 2015/07/22 | 1,509 | 1,545 | 1,499 | 1,530 | +4 | +0.3% | 35,400 |
| 2015/07/21 | 1,480 | 1,530 | 1,480 | 1,526 | +46 | +3.1% | 29,100 |
| 2015/07/17 | 1,484 | 1,500 | 1,468 | 1,480 | -4 | -0.3% | 24,400 |
| 2015/07/16 | 1,499 | 1,500 | 1,477 | 1,484 | +2 | +0.1% | 17,500 |
| 2015/07/15 | 1,499 | 1,500 | 1,478 | 1,482 | -10 | -0.7% | 13,500 |
| 2015/07/14 | 1,485 | 1,502 | 1,481 | 1,492 | +17 | +1.2% | 18,600 |
| 2015/07/13 | 1,455 | 1,487 | 1,455 | 1,475 | +31 | +2.1% | 15,500 |
| 2015/07/10 | 1,443 | 1,471 | 1,440 | 1,444 | -8 | -0.6% | 26,100 |
| 2015/07/09 | 1,450 | 1,464 | 1,357 | 1,452 | -28 | -1.9% | 50,000 |
| 2015/07/08 | 1,532 | 1,534 | 1,477 | 1,480 | -51 | -3.3% | 42,400 |
| 2015/07/07 | 1,525 | 1,533 | 1,506 | 1,531 | +29 | +1.9% | 19,200 |
| 2015/07/06 | 1,518 | 1,521 | 1,491 | 1,502 | -19 | -1.2% | 27,600 |
| 2015/07/03 | 1,514 | 1,525 | 1,500 | 1,521 | +7 | +0.5% | 21,100 |
| 2015/07/02 | 1,520 | 1,525 | 1,509 | 1,514 | ±0 | ±0% | 9,600 |
| 2015/07/01 | 1,503 | 1,514 | 1,490 | 1,514 | +21 | +1.4% | 15,000 |
| 2015/06/30 | 1,472 | 1,500 | 1,472 | 1,493 | +1 | +0.1% | 15,400 |
| 2015/06/29 | 1,501 | 1,505 | 1,492 | 1,492 | -49 | -3.2% | 27,800 |
2251～
2300
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
