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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,390 | 1,396 | 1,363 | 1,370 | -9 | -0.7% | 51,200 |
| 2015/01/29 | 1,348 | 1,390 | 1,341 | 1,379 | +25 | +1.8% | 46,500 |
| 2015/01/28 | 1,325 | 1,360 | 1,323 | 1,354 | +17 | +1.3% | 20,200 |
| 2015/01/27 | 1,325 | 1,337 | 1,322 | 1,337 | +12 | +0.9% | 16,300 |
| 2015/01/26 | 1,316 | 1,329 | 1,316 | 1,325 | +9 | +0.7% | 8,700 |
| 2015/01/23 | 1,314 | 1,331 | 1,311 | 1,316 | +6 | +0.5% | 29,600 |
| 2015/01/22 | 1,325 | 1,330 | 1,310 | 1,310 | -16 | -1.2% | 49,500 |
| 2015/01/21 | 1,345 | 1,346 | 1,323 | 1,326 | -12 | -0.9% | 19,100 |
| 2015/01/20 | 1,334 | 1,351 | 1,330 | 1,338 | -2 | -0.1% | 28,500 |
| 2015/01/19 | 1,351 | 1,356 | 1,325 | 1,340 | ±0 | ±0% | 44,700 |
| 2015/01/16 | 1,370 | 1,378 | 1,315 | 1,340 | -58 | -4.1% | 86,600 |
| 2015/01/15 | 1,375 | 1,426 | 1,358 | 1,398 | +38 | +2.8% | 99,800 |
| 2015/01/14 | 1,444 | 1,445 | 1,351 | 1,360 | -73 | -5.1% | 81,000 |
| 2015/01/13 | 1,494 | 1,510 | 1,360 | 1,433 | -1 | -0.1% | 325,300 |
| 2015/01/09 | 1,332 | 1,520 | 1,320 | 1,434 | +108 | +8.1% | 455,300 |
| 2015/01/08 | 1,338 | 1,344 | 1,318 | 1,326 | +10 | +0.8% | 39,400 |
| 2015/01/07 | 1,317 | 1,332 | 1,306 | 1,316 | -3 | -0.2% | 33,000 |
| 2015/01/06 | 1,338 | 1,338 | 1,316 | 1,319 | -26 | -1.9% | 36,300 |
| 2015/01/05 | 1,358 | 1,359 | 1,341 | 1,345 | -3 | -0.2% | 16,700 |
| 2014/12/30 | 1,362 | 1,368 | 1,348 | 1,348 | -14 | -1% | 15,100 |
| 2014/12/29 | 1,366 | 1,366 | 1,355 | 1,362 | +9 | +0.7% | 21,200 |
| 2014/12/26 | 1,331 | 1,372 | 1,331 | 1,353 | +36 | +2.7% | 33,800 |
| 2014/12/25 | 1,348 | 1,353 | 1,314 | 1,317 | -27 | -2% | 47,200 |
| 2014/12/24 | 1,354 | 1,361 | 1,344 | 1,344 | +1 | +0.1% | 29,800 |
| 2014/12/22 | 1,356 | 1,378 | 1,338 | 1,343 | -22 | -1.6% | 45,800 |
| 2014/12/19 | 1,344 | 1,370 | 1,332 | 1,365 | +34 | +2.6% | 39,800 |
| 2014/12/18 | 1,342 | 1,366 | 1,331 | 1,331 | -18 | -1.3% | 39,000 |
| 2014/12/17 | 1,321 | 1,353 | 1,310 | 1,349 | +49 | +3.8% | 46,400 |
| 2014/12/16 | 1,350 | 1,354 | 1,299 | 1,300 | -35 | -2.6% | 72,800 |
| 2014/12/15 | 1,331 | 1,398 | 1,312 | 1,335 | +4 | +0.3% | 98,800 |
| 2014/12/12 | 1,306 | 1,346 | 1,306 | 1,331 | +26 | +2% | 35,300 |
| 2014/12/11 | 1,291 | 1,310 | 1,276 | 1,305 | +6 | +0.5% | 33,600 |
| 2014/12/10 | 1,301 | 1,322 | 1,288 | 1,299 | -28 | -2.1% | 49,000 |
| 2014/12/09 | 1,349 | 1,349 | 1,313 | 1,327 | -23 | -1.7% | 43,500 |
| 2014/12/08 | 1,348 | 1,363 | 1,343 | 1,350 | +15 | +1.1% | 34,500 |
| 2014/12/05 | 1,311 | 1,344 | 1,311 | 1,335 | +18 | +1.4% | 37,500 |
| 2014/12/04 | 1,337 | 1,348 | 1,316 | 1,317 | -22 | -1.6% | 53,500 |
| 2014/12/03 | 1,343 | 1,360 | 1,338 | 1,339 | -3 | -0.2% | 43,400 |
| 2014/12/02 | 1,380 | 1,381 | 1,341 | 1,342 | -33 | -2.4% | 49,000 |
| 2014/12/01 | 1,394 | 1,394 | 1,370 | 1,375 | -1 | -0.1% | 46,200 |
| 2014/11/28 | 1,380 | 1,412 | 1,365 | 1,376 | -13 | -0.9% | 80,800 |
| 2014/11/27 | 1,379 | 1,429 | 1,370 | 1,389 | +9 | +0.7% | 87,800 |
| 2014/11/26 | 1,393 | 1,398 | 1,368 | 1,380 | -11 | -0.8% | 58,000 |
| 2014/11/25 | 1,342 | 1,393 | 1,340 | 1,391 | +57 | +4.3% | 95,100 |
| 2014/11/21 | 1,327 | 1,338 | 1,307 | 1,334 | +4 | +0.3% | 45,500 |
| 2014/11/20 | 1,350 | 1,367 | 1,322 | 1,330 | -20 | -1.5% | 48,400 |
| 2014/11/19 | 1,367 | 1,388 | 1,338 | 1,350 | +43 | +3.3% | 122,800 |
| 2014/11/18 | 1,280 | 1,314 | 1,280 | 1,307 | +43 | +3.4% | 49,900 |
| 2014/11/17 | 1,301 | 1,301 | 1,263 | 1,264 | -38 | -2.9% | 61,100 |
| 2014/11/14 | 1,318 | 1,318 | 1,297 | 1,302 | -1 | -0.1% | 54,500 |
2401～
2450
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
