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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,193 | 1,200 | 1,192 | 1,192 | -1 | -0.1% | 900 |
2020/10/27 | 1,192 | 1,219 | 1,191 | 1,193 | ±0 | ±0% | 1,800 |
2020/10/26 | 1,221 | 1,221 | 1,193 | 1,193 | -28 | -2.3% | 4,900 |
2020/10/23 | 1,199 | 1,221 | 1,197 | 1,221 | +10 | +0.8% | 3,200 |
2020/10/22 | 1,210 | 1,219 | 1,196 | 1,211 | +1 | +0.1% | 9,500 |
2020/10/21 | 1,233 | 1,241 | 1,210 | 1,210 | -39 | -3.1% | 4,300 |
2020/10/20 | 1,253 | 1,260 | 1,240 | 1,249 | -4 | -0.3% | 5,500 |
2020/10/19 | 1,242 | 1,279 | 1,242 | 1,253 | +19 | +1.5% | 14,800 |
2020/10/16 | 1,219 | 1,245 | 1,219 | 1,234 | +21 | +1.7% | 19,700 |
2020/10/15 | 1,208 | 1,213 | 1,204 | 1,213 | +5 | +0.4% | 5,200 |
2020/10/14 | 1,206 | 1,210 | 1,194 | 1,208 | +2 | +0.2% | 4,900 |
2020/10/13 | 1,205 | 1,209 | 1,205 | 1,206 | +1 | +0.1% | 800 |
2020/10/12 | 1,202 | 1,205 | 1,202 | 1,205 | +3 | +0.2% | 800 |
2020/10/09 | 1,203 | 1,203 | 1,187 | 1,202 | -1 | -0.1% | 6,500 |
2020/10/08 | 1,207 | 1,207 | 1,189 | 1,203 | -4 | -0.3% | 3,600 |
2020/10/07 | 1,200 | 1,207 | 1,198 | 1,207 | +3 | +0.2% | 1,600 |
2020/10/06 | 1,198 | 1,204 | 1,198 | 1,204 | +3 | +0.2% | 3,000 |
2020/10/05 | 1,185 | 1,201 | 1,181 | 1,201 | +2 | +0.2% | 3,600 |
2020/10/02 | 1,199 | 1,200 | 1,179 | 1,199 | - | - | 10,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,196 | 1,199 | 1,189 | 1,199 | +3 | +0.3% | 900 |
2020/09/29 | 1,185 | 1,201 | 1,185 | 1,196 | -3 | -0.3% | 4,400 |
2020/09/28 | 1,191 | 1,199 | 1,190 | 1,199 | +8 | +0.7% | 2,300 |
2020/09/25 | 1,195 | 1,206 | 1,175 | 1,191 | -4 | -0.3% | 21,100 |
2020/09/24 | 1,200 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 300 |
2020/09/23 | 1,200 | 1,204 | 1,195 | 1,200 | -1 | -0.1% | 4,100 |
2020/09/18 | 1,201 | 1,217 | 1,201 | 1,201 | -2 | -0.2% | 2,600 |
2020/09/17 | 1,224 | 1,224 | 1,201 | 1,203 | +9 | +0.8% | 3,700 |
2020/09/16 | 1,204 | 1,220 | 1,194 | 1,194 | +3 | +0.3% | 7,000 |
2020/09/15 | 1,189 | 1,203 | 1,170 | 1,191 | +21 | +1.8% | 8,400 |
2020/09/14 | 1,170 | 1,184 | 1,146 | 1,170 | ±0 | ±0% | 12,100 |
2020/09/11 | 1,195 | 1,195 | 1,150 | 1,170 | -25 | -2.1% | 8,900 |
2020/09/10 | 1,200 | 1,200 | 1,193 | 1,195 | -5 | -0.4% | 600 |
2020/09/09 | 1,199 | 1,200 | 1,187 | 1,200 | +1 | +0.1% | 1,800 |
2020/09/08 | 1,195 | 1,203 | 1,195 | 1,199 | +4 | +0.3% | 1,800 |
2020/09/07 | 1,200 | 1,200 | 1,195 | 1,195 | - | - | 500 |
2020/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/03 | 1,217 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 1,100 |
2020/09/02 | 1,217 | 1,217 | 1,211 | 1,217 | ±0 | ±0% | 2,600 |
2020/09/01 | 1,195 | 1,220 | 1,195 | 1,217 | +22 | +1.8% | 3,600 |
2020/08/31 | 1,190 | 1,200 | 1,189 | 1,195 | +5 | +0.4% | 2,500 |
2020/08/28 | 1,206 | 1,206 | 1,190 | 1,190 | -16 | -1.3% | 6,300 |
2020/08/27 | 1,210 | 1,212 | 1,181 | 1,206 | -6 | -0.5% | 3,800 |
2020/08/26 | 1,198 | 1,218 | 1,197 | 1,212 | +14 | +1.2% | 5,400 |
2020/08/25 | 1,176 | 1,200 | 1,176 | 1,198 | +22 | +1.9% | 2,700 |
2020/08/24 | 1,192 | 1,192 | 1,175 | 1,176 | -16 | -1.3% | 2,200 |
2020/08/21 | 1,204 | 1,214 | 1,192 | 1,192 | -12 | -1% | 1,700 |
2020/08/20 | 1,217 | 1,217 | 1,195 | 1,204 | -17 | -1.4% | 1,700 |
2020/08/19 | 1,235 | 1,235 | 1,221 | 1,221 | -14 | -1.1% | 2,800 |
2020/08/18 | 1,212 | 1,235 | 1,200 | 1,235 | +21 | +1.7% | 13,100 |
1151~
1200
件表示中 / 3739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 | 208,200円 | +2.3% | -4.9% | 4.32% | 7.83倍 | 0.79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 | 107,400円 | +8.2% | +7.8% | 3.72% | 10.63倍 | 0.83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 | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26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 | 168,100円 | +16.6% | +42.0% | 0.00% | 20.23倍 | 5.74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 |
日邦産 | 259,900円 | +1.4% | -7.4% | 3.00% | 16.75倍 | 1.42倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム