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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,329 | 1,329 | 1,306 | 1,323 | +13 | +1% | 6,800 |
| 2017/07/19 | 1,323 | 1,323 | 1,298 | 1,310 | ±0 | ±0% | 11,600 |
| 2017/07/18 | 1,334 | 1,334 | 1,300 | 1,310 | -20 | -1.5% | 13,000 |
| 2017/07/14 | 1,295 | 1,334 | 1,293 | 1,330 | +36 | +2.8% | 32,200 |
| 2017/07/13 | 1,289 | 1,305 | 1,283 | 1,294 | +13 | +1% | 19,800 |
| 2017/07/12 | 1,266 | 1,282 | 1,266 | 1,281 | +15 | +1.2% | 7,300 |
| 2017/07/11 | 1,264 | 1,272 | 1,259 | 1,266 | ±0 | ±0% | 11,000 |
| 2017/07/10 | 1,252 | 1,267 | 1,252 | 1,266 | +10 | +0.8% | 4,900 |
| 2017/07/07 | 1,243 | 1,257 | 1,243 | 1,256 | +13 | +1% | 5,900 |
| 2017/07/06 | 1,246 | 1,250 | 1,240 | 1,243 | -7 | -0.6% | 20,600 |
| 2017/07/05 | 1,255 | 1,260 | 1,242 | 1,250 | -4 | -0.3% | 13,100 |
| 2017/07/04 | 1,279 | 1,279 | 1,253 | 1,254 | -8 | -0.6% | 3,600 |
| 2017/07/03 | 1,264 | 1,264 | 1,250 | 1,262 | ±0 | ±0% | 5,400 |
| 2017/06/30 | 1,269 | 1,269 | 1,250 | 1,262 | -2 | -0.2% | 4,200 |
| 2017/06/29 | 1,271 | 1,271 | 1,249 | 1,264 | +5 | +0.4% | 10,900 |
| 2017/06/28 | 1,281 | 1,281 | 1,240 | 1,259 | -5 | -0.4% | 13,000 |
| 2017/06/27 | 1,279 | 1,281 | 1,250 | 1,264 | ±0 | ±0% | 7,400 |
| 2017/06/26 | 1,260 | 1,270 | 1,258 | 1,264 | +4 | +0.3% | 5,900 |
| 2017/06/23 | 1,260 | 1,261 | 1,233 | 1,260 | -12 | -0.9% | 26,700 |
| 2017/06/22 | 1,261 | 1,278 | 1,260 | 1,272 | +20 | +1.6% | 13,700 |
| 2017/06/21 | 1,270 | 1,281 | 1,247 | 1,252 | -27 | -2.1% | 25,700 |
| 2017/06/20 | 1,279 | 1,283 | 1,273 | 1,279 | ±0 | ±0% | 11,500 |
| 2017/06/19 | 1,292 | 1,292 | 1,261 | 1,279 | -4 | -0.3% | 14,000 |
| 2017/06/16 | 1,301 | 1,301 | 1,283 | 1,283 | -1 | -0.1% | 20,700 |
| 2017/06/15 | 1,262 | 1,308 | 1,260 | 1,284 | +42 | +3.4% | 53,600 |
| 2017/06/14 | 1,246 | 1,264 | 1,237 | 1,242 | +19 | +1.6% | 33,100 |
| 2017/06/13 | 1,233 | 1,233 | 1,223 | 1,223 | -10 | -0.8% | 22,600 |
| 2017/06/12 | 1,242 | 1,242 | 1,233 | 1,233 | -9 | -0.7% | 3,500 |
| 2017/06/09 | 1,236 | 1,245 | 1,236 | 1,242 | +3 | +0.2% | 4,300 |
| 2017/06/08 | 1,250 | 1,250 | 1,234 | 1,239 | -3 | -0.2% | 6,600 |
| 2017/06/07 | 1,238 | 1,242 | 1,226 | 1,242 | +4 | +0.3% | 7,400 |
| 2017/06/06 | 1,240 | 1,242 | 1,227 | 1,238 | -2 | -0.2% | 5,400 |
| 2017/06/05 | 1,243 | 1,248 | 1,240 | 1,240 | -5 | -0.4% | 3,800 |
| 2017/06/02 | 1,242 | 1,250 | 1,238 | 1,245 | +3 | +0.2% | 12,500 |
| 2017/06/01 | 1,250 | 1,250 | 1,239 | 1,242 | +3 | +0.2% | 8,900 |
| 2017/05/31 | 1,247 | 1,247 | 1,233 | 1,239 | -1 | -0.1% | 6,300 |
| 2017/05/30 | 1,238 | 1,240 | 1,227 | 1,240 | +2 | +0.2% | 2,700 |
| 2017/05/29 | 1,235 | 1,238 | 1,222 | 1,238 | ±0 | ±0% | 7,500 |
| 2017/05/26 | 1,246 | 1,248 | 1,235 | 1,238 | -8 | -0.6% | 9,900 |
| 2017/05/25 | 1,247 | 1,247 | 1,241 | 1,246 | +2 | +0.2% | 13,700 |
| 2017/05/24 | 1,244 | 1,246 | 1,240 | 1,244 | ±0 | ±0% | 4,700 |
| 2017/05/23 | 1,250 | 1,250 | 1,237 | 1,244 | -4 | -0.3% | 6,400 |
| 2017/05/22 | 1,240 | 1,250 | 1,240 | 1,248 | +12 | +1% | 11,700 |
| 2017/05/19 | 1,228 | 1,236 | 1,214 | 1,236 | +32 | +2.7% | 17,900 |
| 2017/05/18 | 1,195 | 1,210 | 1,195 | 1,204 | -28 | -2.3% | 18,000 |
| 2017/05/17 | 1,226 | 1,260 | 1,221 | 1,232 | +19 | +1.6% | 34,000 |
| 2017/05/16 | 1,219 | 1,222 | 1,205 | 1,213 | +10 | +0.8% | 13,400 |
| 2017/05/15 | 1,204 | 1,225 | 1,203 | 1,203 | -14 | -1.2% | 13,700 |
| 2017/05/12 | 1,202 | 1,226 | 1,192 | 1,217 | +16 | +1.3% | 23,100 |
| 2017/05/11 | 1,194 | 1,220 | 1,194 | 1,201 | -3 | -0.2% | 31,400 |
1901～
1950
件表示中 / 3692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 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42倍 | 0.77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 |
| ナガホリ | 138,900円 | -3.8% | -27.9% | 0.72% | 53.26倍 | 1.68倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ソーダニッカ | 100,600円 | -0.5% | -9.8% | 3.98% | 10.86倍 | 0.78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 |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93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 |
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
