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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,550 | 1,553 | 1,530 | 1,541 | -10 | -0.6% | 8,300 |
| 2015/06/25 | 1,520 | 1,560 | 1,520 | 1,551 | +17 | +1.1% | 18,000 |
| 2015/06/24 | 1,529 | 1,535 | 1,520 | 1,534 | +18 | +1.2% | 9,500 |
| 2015/06/23 | 1,515 | 1,526 | 1,511 | 1,516 | +7 | +0.5% | 9,500 |
| 2015/06/22 | 1,512 | 1,523 | 1,505 | 1,509 | -4 | -0.3% | 13,400 |
| 2015/06/19 | 1,511 | 1,520 | 1,490 | 1,513 | +19 | +1.3% | 10,700 |
| 2015/06/18 | 1,525 | 1,525 | 1,490 | 1,494 | -36 | -2.4% | 22,300 |
| 2015/06/17 | 1,550 | 1,556 | 1,528 | 1,530 | -20 | -1.3% | 22,300 |
| 2015/06/16 | 1,570 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 13,900 |
| 2015/06/15 | 1,550 | 1,570 | 1,537 | 1,570 | +20 | +1.3% | 11,000 |
| 2015/06/12 | 1,550 | 1,550 | 1,530 | 1,550 | -7 | -0.4% | 30,400 |
| 2015/06/11 | 1,561 | 1,576 | 1,550 | 1,557 | +2 | +0.1% | 6,900 |
| 2015/06/10 | 1,547 | 1,577 | 1,544 | 1,555 | +8 | +0.5% | 10,400 |
| 2015/06/09 | 1,585 | 1,595 | 1,537 | 1,547 | -47 | -2.9% | 30,800 |
| 2015/06/08 | 1,610 | 1,610 | 1,585 | 1,594 | -9 | -0.6% | 10,600 |
| 2015/06/05 | 1,589 | 1,603 | 1,580 | 1,603 | +12 | +0.8% | 16,700 |
| 2015/06/04 | 1,609 | 1,620 | 1,589 | 1,591 | -32 | -2% | 28,600 |
| 2015/06/03 | 1,601 | 1,624 | 1,601 | 1,623 | +8 | +0.5% | 34,300 |
| 2015/06/02 | 1,571 | 1,616 | 1,570 | 1,615 | +49 | +3.1% | 59,100 |
| 2015/06/01 | 1,550 | 1,582 | 1,550 | 1,566 | +16 | +1% | 42,500 |
| 2015/05/29 | 1,546 | 1,561 | 1,535 | 1,550 | +13 | +0.8% | 33,100 |
| 2015/05/28 | 1,547 | 1,559 | 1,520 | 1,537 | +10 | +0.7% | 46,000 |
| 2015/05/27 | 1,502 | 1,536 | 1,492 | 1,527 | +29 | +1.9% | 34,100 |
| 2015/05/26 | 1,469 | 1,498 | 1,467 | 1,498 | +31 | +2.1% | 44,800 |
| 2015/05/25 | 1,449 | 1,473 | 1,449 | 1,467 | +23 | +1.6% | 34,400 |
| 2015/05/22 | 1,437 | 1,454 | 1,431 | 1,444 | ±0 | ±0% | 61,800 |
| 2015/05/21 | 1,476 | 1,476 | 1,420 | 1,444 | -35 | -2.4% | 142,900 |
| 2015/05/20 | 1,505 | 1,508 | 1,471 | 1,479 | -28 | -1.9% | 51,500 |
| 2015/05/19 | 1,523 | 1,523 | 1,506 | 1,507 | -10 | -0.7% | 47,200 |
| 2015/05/18 | 1,510 | 1,542 | 1,504 | 1,517 | +7 | +0.5% | 21,900 |
| 2015/05/15 | 1,521 | 1,530 | 1,502 | 1,510 | -23 | -1.5% | 43,600 |
| 2015/05/14 | 1,560 | 1,580 | 1,530 | 1,533 | -50 | -3.2% | 75,400 |
| 2015/05/13 | 1,680 | 1,710 | 1,578 | 1,583 | -96 | -5.7% | 191,000 |
| 2015/05/12 | 1,663 | 1,679 | 1,639 | 1,679 | +2 | +0.1% | 39,600 |
| 2015/05/11 | 1,667 | 1,677 | 1,642 | 1,677 | +8 | +0.5% | 29,900 |
| 2015/05/08 | 1,639 | 1,669 | 1,627 | 1,669 | +30 | +1.8% | 22,400 |
| 2015/05/07 | 1,612 | 1,639 | 1,612 | 1,639 | +27 | +1.7% | 15,400 |
| 2015/05/01 | 1,623 | 1,630 | 1,611 | 1,612 | -15 | -0.9% | 23,500 |
| 2015/04/30 | 1,652 | 1,653 | 1,625 | 1,627 | -37 | -2.2% | 36,500 |
| 2015/04/28 | 1,686 | 1,689 | 1,660 | 1,664 | -22 | -1.3% | 31,900 |
| 2015/04/27 | 1,650 | 1,686 | 1,650 | 1,686 | +41 | +2.5% | 46,100 |
| 2015/04/24 | 1,655 | 1,658 | 1,634 | 1,645 | -1 | -0.1% | 14,400 |
| 2015/04/23 | 1,678 | 1,678 | 1,637 | 1,646 | -16 | -1% | 26,300 |
| 2015/04/22 | 1,645 | 1,672 | 1,627 | 1,662 | +36 | +2.2% | 38,100 |
| 2015/04/21 | 1,617 | 1,635 | 1,610 | 1,626 | +13 | +0.8% | 16,600 |
| 2015/04/20 | 1,609 | 1,624 | 1,605 | 1,613 | -7 | -0.4% | 22,300 |
| 2015/04/17 | 1,655 | 1,666 | 1,620 | 1,620 | -33 | -2% | 39,900 |
| 2015/04/16 | 1,677 | 1,677 | 1,632 | 1,653 | ±0 | ±0% | 31,300 |
| 2015/04/15 | 1,681 | 1,681 | 1,650 | 1,653 | -26 | -1.5% | 17,100 |
| 2015/04/14 | 1,681 | 1,685 | 1,653 | 1,679 | -2 | -0.1% | 29,600 |
2301～
2350
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
