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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,671 | 1,693 | 1,671 | 1,693 | +27 | +1.6% | 6,500 |
| 2018/07/23 | 1,667 | 1,670 | 1,663 | 1,666 | -17 | -1% | 5,200 |
| 2018/07/20 | 1,693 | 1,693 | 1,670 | 1,683 | -3 | -0.2% | 6,400 |
| 2018/07/19 | 1,683 | 1,698 | 1,680 | 1,686 | +26 | +1.6% | 4,800 |
| 2018/07/18 | 1,681 | 1,681 | 1,660 | 1,660 | +5 | +0.3% | 5,000 |
| 2018/07/17 | 1,662 | 1,686 | 1,650 | 1,655 | -13 | -0.8% | 12,300 |
| 2018/07/13 | 1,662 | 1,674 | 1,662 | 1,668 | -2 | -0.1% | 6,900 |
| 2018/07/12 | 1,683 | 1,683 | 1,656 | 1,670 | -12 | -0.7% | 8,400 |
| 2018/07/11 | 1,686 | 1,691 | 1,679 | 1,682 | +4 | +0.2% | 11,100 |
| 2018/07/10 | 1,668 | 1,700 | 1,663 | 1,678 | +25 | +1.5% | 10,800 |
| 2018/07/09 | 1,635 | 1,658 | 1,635 | 1,653 | +23 | +1.4% | 16,400 |
| 2018/07/06 | 1,611 | 1,649 | 1,606 | 1,630 | +19 | +1.2% | 40,000 |
| 2018/07/05 | 1,723 | 1,727 | 1,611 | 1,611 | -130 | -7.5% | 58,500 |
| 2018/07/04 | 1,756 | 1,756 | 1,738 | 1,741 | -14 | -0.8% | 12,900 |
| 2018/07/03 | 1,774 | 1,781 | 1,750 | 1,755 | -18 | -1% | 18,900 |
| 2018/07/02 | 1,791 | 1,795 | 1,762 | 1,773 | -18 | -1% | 11,300 |
| 2018/06/29 | 1,794 | 1,797 | 1,773 | 1,791 | +31 | +1.8% | 8,900 |
| 2018/06/28 | 1,779 | 1,779 | 1,751 | 1,760 | ±0 | ±0% | 11,300 |
| 2018/06/27 | 1,780 | 1,780 | 1,756 | 1,760 | +5 | +0.3% | 13,200 |
| 2018/06/26 | 1,770 | 1,770 | 1,755 | 1,755 | -18 | -1% | 14,000 |
| 2018/06/25 | 1,791 | 1,795 | 1,773 | 1,773 | -17 | -0.9% | 17,200 |
| 2018/06/22 | 1,775 | 1,809 | 1,771 | 1,790 | +4 | +0.2% | 11,000 |
| 2018/06/21 | 1,796 | 1,806 | 1,786 | 1,786 | -19 | -1.1% | 9,300 |
| 2018/06/20 | 1,805 | 1,813 | 1,760 | 1,805 | +25 | +1.4% | 16,900 |
| 2018/06/19 | 1,844 | 1,844 | 1,770 | 1,780 | -50 | -2.7% | 30,800 |
| 2018/06/18 | 1,850 | 1,855 | 1,830 | 1,830 | -4 | -0.2% | 24,100 |
| 2018/06/15 | 1,809 | 1,860 | 1,782 | 1,834 | +51 | +2.9% | 44,400 |
| 2018/06/14 | 1,800 | 1,800 | 1,782 | 1,783 | -19 | -1.1% | 8,200 |
| 2018/06/13 | 1,829 | 1,829 | 1,802 | 1,802 | -16 | -0.9% | 9,100 |
| 2018/06/12 | 1,780 | 1,828 | 1,780 | 1,818 | +38 | +2.1% | 28,300 |
| 2018/06/11 | 1,760 | 1,793 | 1,759 | 1,780 | +21 | +1.2% | 15,300 |
| 2018/06/08 | 1,760 | 1,767 | 1,756 | 1,759 | -9 | -0.5% | 5,400 |
| 2018/06/07 | 1,754 | 1,775 | 1,751 | 1,768 | +20 | +1.1% | 7,300 |
| 2018/06/06 | 1,749 | 1,753 | 1,742 | 1,748 | -1 | -0.1% | 9,300 |
| 2018/06/05 | 1,773 | 1,779 | 1,745 | 1,749 | -24 | -1.4% | 14,400 |
| 2018/06/04 | 1,766 | 1,783 | 1,763 | 1,773 | +7 | +0.4% | 10,300 |
| 2018/06/01 | 1,757 | 1,790 | 1,748 | 1,766 | +4 | +0.2% | 17,000 |
| 2018/05/31 | 1,788 | 1,789 | 1,757 | 1,762 | -17 | -1% | 19,400 |
| 2018/05/30 | 1,761 | 1,784 | 1,761 | 1,779 | -12 | -0.7% | 25,600 |
| 2018/05/29 | 1,818 | 1,818 | 1,782 | 1,791 | -15 | -0.8% | 25,700 |
| 2018/05/28 | 1,798 | 1,810 | 1,761 | 1,806 | +13 | +0.7% | 16,900 |
| 2018/05/25 | 1,793 | 1,817 | 1,793 | 1,793 | -11 | -0.6% | 18,300 |
| 2018/05/24 | 1,820 | 1,823 | 1,793 | 1,804 | -12 | -0.7% | 35,500 |
| 2018/05/23 | 1,824 | 1,831 | 1,802 | 1,816 | -15 | -0.8% | 23,500 |
| 2018/05/22 | 1,846 | 1,855 | 1,823 | 1,831 | -18 | -1% | 19,800 |
| 2018/05/21 | 1,807 | 1,874 | 1,802 | 1,849 | +42 | +2.3% | 36,500 |
| 2018/05/18 | 1,810 | 1,812 | 1,803 | 1,807 | -5 | -0.3% | 21,400 |
| 2018/05/17 | 1,820 | 1,824 | 1,800 | 1,812 | -7 | -0.4% | 31,400 |
| 2018/05/16 | 1,847 | 1,857 | 1,808 | 1,819 | -25 | -1.4% | 43,200 |
| 2018/05/15 | 1,892 | 1,894 | 1,820 | 1,844 | -48 | -2.5% | 60,400 |
1701～
1750
件表示中 / 3740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 | 208,800円 | +2.3% | -4.9% | 4.31% | 7.86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 | 109,300円 | +8.2% | +7.8% | 3.66% | 10.82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 | 170,000円 | +0.6% | -17.2% | 4.82% | 16.68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 | 167,900円 | +16.6% | +42.0% | 0.00% | 20.20倍 | 5.73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 | 183,900円 | +4.9% | +11.0% | 4.79% | 8.36倍 | 0.68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
