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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,630 | 1,685 | 1,624 | 1,681 | +59 | +3.6% | 57,200 |
| 2015/04/10 | 1,629 | 1,642 | 1,610 | 1,622 | -9 | -0.6% | 24,500 |
| 2015/04/09 | 1,655 | 1,655 | 1,622 | 1,631 | -17 | -1% | 29,600 |
| 2015/04/08 | 1,633 | 1,669 | 1,628 | 1,648 | +15 | +0.9% | 38,500 |
| 2015/04/07 | 1,629 | 1,643 | 1,619 | 1,633 | +3 | +0.2% | 18,100 |
| 2015/04/06 | 1,615 | 1,635 | 1,612 | 1,630 | ±0 | ±0% | 10,500 |
| 2015/04/03 | 1,638 | 1,650 | 1,630 | 1,630 | -7 | -0.4% | 17,200 |
| 2015/04/02 | 1,635 | 1,646 | 1,615 | 1,637 | -10 | -0.6% | 22,600 |
| 2015/04/01 | 1,638 | 1,650 | 1,583 | 1,647 | +21 | +1.3% | 48,300 |
| 2015/03/31 | 1,640 | 1,666 | 1,626 | 1,626 | -12 | -0.7% | 28,800 |
| 2015/03/30 | 1,675 | 1,676 | 1,630 | 1,638 | -44 | -2.6% | 40,300 |
| 2015/03/27 | 1,686 | 1,767 | 1,628 | 1,682 | +31 | +1.9% | 172,900 |
| 2015/03/26 | 1,707 | 1,712 | 1,601 | 1,651 | -100 | -5.7% | 211,100 |
| 2015/03/25 | 1,593 | 1,979 | 1,589 | 1,751 | +163 | +10.3% | 684,800 |
| 2015/03/24 | 1,580 | 1,613 | 1,580 | 1,588 | +2 | +0.1% | 18,200 |
| 2015/03/23 | 1,581 | 1,598 | 1,581 | 1,586 | +7 | +0.4% | 20,100 |
| 2015/03/20 | 1,567 | 1,581 | 1,560 | 1,579 | +5 | +0.3% | 22,300 |
| 2015/03/19 | 1,588 | 1,588 | 1,561 | 1,574 | -15 | -0.9% | 20,700 |
| 2015/03/18 | 1,598 | 1,608 | 1,589 | 1,589 | -6 | -0.4% | 20,400 |
| 2015/03/17 | 1,627 | 1,627 | 1,589 | 1,595 | -24 | -1.5% | 32,900 |
| 2015/03/16 | 1,624 | 1,630 | 1,596 | 1,619 | +15 | +0.9% | 36,500 |
| 2015/03/13 | 1,656 | 1,656 | 1,580 | 1,604 | +28 | +1.8% | 68,200 |
| 2015/03/12 | 1,560 | 1,588 | 1,556 | 1,576 | +17 | +1.1% | 19,200 |
| 2015/03/11 | 1,550 | 1,570 | 1,541 | 1,559 | -22 | -1.4% | 39,200 |
| 2015/03/10 | 1,614 | 1,615 | 1,580 | 1,581 | -25 | -1.6% | 13,600 |
| 2015/03/09 | 1,599 | 1,638 | 1,587 | 1,606 | +7 | +0.4% | 24,300 |
| 2015/03/06 | 1,605 | 1,605 | 1,581 | 1,599 | +18 | +1.1% | 20,700 |
| 2015/03/05 | 1,628 | 1,628 | 1,570 | 1,581 | -36 | -2.2% | 30,500 |
| 2015/03/04 | 1,581 | 1,621 | 1,564 | 1,617 | +36 | +2.3% | 24,900 |
| 2015/03/03 | 1,651 | 1,655 | 1,562 | 1,581 | -62 | -3.8% | 48,700 |
| 2015/03/02 | 1,625 | 1,656 | 1,625 | 1,643 | +21 | +1.3% | 32,600 |
| 2015/02/27 | 1,630 | 1,655 | 1,605 | 1,622 | -8 | -0.5% | 76,200 |
| 2015/02/26 | 1,670 | 1,677 | 1,622 | 1,630 | -51 | -3% | 75,900 |
| 2015/02/25 | 1,700 | 1,709 | 1,654 | 1,681 | +1 | +0.1% | 64,200 |
| 2015/02/24 | 1,613 | 1,690 | 1,609 | 1,680 | +71 | +4.4% | 127,900 |
| 2015/02/23 | 1,630 | 1,631 | 1,589 | 1,609 | +19 | +1.2% | 43,100 |
| 2015/02/20 | 1,628 | 1,653 | 1,575 | 1,590 | -27 | -1.7% | 98,800 |
| 2015/02/19 | 1,638 | 1,727 | 1,600 | 1,617 | -19 | -1.2% | 288,500 |
| 2015/02/18 | 1,531 | 1,636 | 1,531 | 1,636 | +138 | +9.2% | 310,000 |
| 2015/02/17 | 1,487 | 1,508 | 1,473 | 1,498 | +28 | +1.9% | 96,900 |
| 2015/02/16 | 1,450 | 1,485 | 1,433 | 1,470 | +54 | +3.8% | 75,400 |
| 2015/02/13 | 1,445 | 1,460 | 1,403 | 1,416 | -49 | -3.3% | 64,000 |
| 2015/02/12 | 1,468 | 1,496 | 1,431 | 1,465 | +27 | +1.9% | 227,100 |
| 2015/02/10 | 1,353 | 1,446 | 1,351 | 1,438 | +85 | +6.3% | 150,000 |
| 2015/02/09 | 1,355 | 1,361 | 1,339 | 1,353 | +16 | +1.2% | 22,200 |
| 2015/02/06 | 1,339 | 1,348 | 1,333 | 1,337 | -1 | -0.1% | 10,000 |
| 2015/02/05 | 1,330 | 1,342 | 1,330 | 1,338 | +7 | +0.5% | 9,200 |
| 2015/02/04 | 1,326 | 1,345 | 1,322 | 1,331 | +1 | +0.1% | 21,400 |
| 2015/02/03 | 1,358 | 1,358 | 1,322 | 1,330 | -16 | -1.2% | 22,700 |
| 2015/02/02 | 1,369 | 1,369 | 1,344 | 1,346 | -24 | -1.8% | 20,000 |
2351～
2400
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
