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 |
|---|---|---|---|---|---|---|---|
| 2015/02/06 | 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 |
| 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 |
2551～
2600
件表示中 / 3741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 | 210,400円 | +2.3% | -4.9% | 4.28% | 7.92倍 | 0.80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 |
| ソーダニッカ | 109,200円 | +8.2% | +7.8% | 3.66% | 10.81倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 170,400円 | +0.6% | -17.2% | 4.81% | 16.72倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| アセンテック | 167,700円 | +16.6% | +42.0% | 0.00% | 20.18倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 明治電機 | 186,300円 | +4.9% | +11.0% | 4.72% | 8.47倍 | 0.69倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
