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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 1,207 | 1,214 | 1,196 | 1,214 | +16 | +1.3% | 4,200 |
2020/08/14 | 1,188 | 1,204 | 1,188 | 1,198 | +10 | +0.8% | 4,400 |
2020/08/13 | 1,193 | 1,199 | 1,181 | 1,188 | -3 | -0.3% | 3,900 |
2020/08/12 | 1,191 | 1,204 | 1,191 | 1,191 | ±0 | ±0% | 3,500 |
2020/08/11 | 1,186 | 1,191 | 1,172 | 1,191 | +5 | +0.4% | 2,100 |
2020/08/07 | 1,175 | 1,191 | 1,169 | 1,186 | +11 | +0.9% | 3,700 |
2020/08/06 | 1,175 | 1,182 | 1,170 | 1,175 | ±0 | ±0% | 1,900 |
2020/08/05 | 1,188 | 1,188 | 1,161 | 1,175 | ±0 | ±0% | 3,500 |
2020/08/04 | 1,200 | 1,200 | 1,168 | 1,175 | -24 | -2% | 3,800 |
2020/08/03 | 1,186 | 1,213 | 1,185 | 1,199 | +14 | +1.2% | 5,900 |
2020/07/31 | 1,216 | 1,220 | 1,179 | 1,185 | -29 | -2.4% | 6,200 |
2020/07/30 | 1,189 | 1,220 | 1,145 | 1,214 | +25 | +2.1% | 18,700 |
2020/07/29 | 1,181 | 1,222 | 1,180 | 1,189 | -22 | -1.8% | 6,200 |
2020/07/28 | 1,210 | 1,270 | 1,174 | 1,211 | +5 | +0.4% | 30,400 |
2020/07/27 | 1,161 | 1,244 | 1,154 | 1,206 | +56 | +4.9% | 15,400 |
2020/07/22 | 1,142 | 1,405 | 1,130 | 1,150 | +28 | +2.5% | 155,300 |
2020/07/21 | 1,116 | 1,122 | 1,116 | 1,122 | +6 | +0.5% | 1,100 |
2020/07/20 | 1,102 | 1,123 | 1,102 | 1,116 | -16 | -1.4% | 3,300 |
2020/07/17 | 1,129 | 1,132 | 1,129 | 1,132 | +3 | +0.3% | 2,500 |
2020/07/16 | 1,132 | 1,132 | 1,126 | 1,129 | +2 | +0.2% | 3,900 |
2020/07/15 | 1,124 | 1,127 | 1,120 | 1,127 | +16 | +1.4% | 2,800 |
2020/07/14 | 1,114 | 1,123 | 1,111 | 1,111 | -3 | -0.3% | 2,100 |
2020/07/13 | 1,113 | 1,124 | 1,113 | 1,114 | +3 | +0.3% | 900 |
2020/07/10 | 1,123 | 1,126 | 1,111 | 1,111 | -15 | -1.3% | 2,400 |
2020/07/09 | 1,128 | 1,128 | 1,126 | 1,126 | +1 | +0.1% | 200 |
2020/07/08 | 1,128 | 1,128 | 1,125 | 1,125 | -5 | -0.4% | 700 |
2020/07/07 | 1,137 | 1,137 | 1,126 | 1,130 | -7 | -0.6% | 1,300 |
2020/07/06 | 1,126 | 1,137 | 1,126 | 1,137 | +11 | +1% | 1,700 |
2020/07/03 | 1,133 | 1,137 | 1,126 | 1,126 | -9 | -0.8% | 600 |
2020/07/02 | 1,148 | 1,148 | 1,128 | 1,135 | +5 | +0.4% | 4,700 |
2020/07/01 | 1,148 | 1,148 | 1,130 | 1,130 | +4 | +0.4% | 4,500 |
2020/06/30 | 1,152 | 1,152 | 1,126 | 1,126 | -4 | -0.4% | 6,500 |
2020/06/29 | 1,130 | 1,132 | 1,120 | 1,130 | -8 | -0.7% | 8,500 |
2020/06/26 | 1,133 | 1,144 | 1,120 | 1,138 | +5 | +0.4% | 2,300 |
2020/06/25 | 1,133 | 1,135 | 1,127 | 1,133 | ±0 | ±0% | 2,500 |
2020/06/24 | 1,132 | 1,133 | 1,120 | 1,133 | +5 | +0.4% | 1,800 |
2020/06/23 | 1,130 | 1,130 | 1,119 | 1,128 | -2 | -0.2% | 19,500 |
2020/06/22 | 1,133 | 1,133 | 1,120 | 1,130 | -3 | -0.3% | 2,000 |
2020/06/19 | 1,150 | 1,150 | 1,131 | 1,133 | -12 | -1% | 3,300 |
2020/06/18 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 100 |
2020/06/17 | 1,153 | 1,162 | 1,132 | 1,145 | -5 | -0.4% | 5,000 |
2020/06/16 | 1,153 | 1,153 | 1,113 | 1,150 | +5 | +0.4% | 7,900 |
2020/06/15 | 1,169 | 1,169 | 1,075 | 1,145 | -5 | -0.4% | 10,400 |
2020/06/12 | 1,147 | 1,150 | 1,132 | 1,150 | -9 | -0.8% | 6,200 |
2020/06/11 | 1,157 | 1,169 | 1,157 | 1,159 | +2 | +0.2% | 4,800 |
2020/06/10 | 1,165 | 1,169 | 1,153 | 1,157 | -9 | -0.8% | 2,700 |
2020/06/09 | 1,176 | 1,176 | 1,161 | 1,166 | -3 | -0.3% | 4,700 |
2020/06/08 | 1,170 | 1,174 | 1,162 | 1,169 | -1 | -0.1% | 9,000 |
2020/06/05 | 1,162 | 1,170 | 1,159 | 1,170 | -1 | -0.1% | 3,500 |
2020/06/04 | 1,153 | 1,171 | 1,149 | 1,171 | +20 | +1.7% | 2,100 |
1201~
1250
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