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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,200 | 1,214 | 1,192 | 1,208 | +21 | +1.8% | 33,300 |
| 2017/05/02 | 1,188 | 1,193 | 1,182 | 1,187 | ±0 | ±0% | 18,700 |
| 2017/05/01 | 1,220 | 1,220 | 1,183 | 1,187 | +9 | +0.8% | 40,800 |
| 2017/04/28 | 1,136 | 1,186 | 1,136 | 1,178 | +40 | +3.5% | 35,900 |
| 2017/04/27 | 1,137 | 1,139 | 1,135 | 1,138 | +5 | +0.4% | 4,800 |
| 2017/04/26 | 1,125 | 1,137 | 1,125 | 1,133 | +11 | +1% | 6,800 |
| 2017/04/25 | 1,122 | 1,125 | 1,122 | 1,122 | ±0 | ±0% | 4,000 |
| 2017/04/24 | 1,126 | 1,126 | 1,121 | 1,122 | ±0 | ±0% | 4,100 |
| 2017/04/21 | 1,120 | 1,122 | 1,120 | 1,122 | +2 | +0.2% | 2,900 |
| 2017/04/20 | 1,110 | 1,121 | 1,110 | 1,120 | ±0 | ±0% | 3,200 |
| 2017/04/19 | 1,131 | 1,131 | 1,113 | 1,120 | +19 | +1.7% | 2,700 |
| 2017/04/18 | 1,138 | 1,138 | 1,101 | 1,101 | +6 | +0.5% | 29,200 |
| 2017/04/17 | 1,116 | 1,116 | 1,089 | 1,095 | +2 | +0.2% | 7,000 |
| 2017/04/14 | 1,088 | 1,094 | 1,088 | 1,093 | +3 | +0.3% | 6,900 |
| 2017/04/13 | 1,091 | 1,108 | 1,062 | 1,090 | +1 | +0.1% | 7,800 |
| 2017/04/12 | 1,128 | 1,132 | 1,077 | 1,089 | -43 | -3.8% | 19,700 |
| 2017/04/11 | 1,132 | 1,133 | 1,128 | 1,132 | ±0 | ±0% | 6,800 |
| 2017/04/10 | 1,130 | 1,136 | 1,130 | 1,132 | +2 | +0.2% | 32,500 |
| 2017/04/07 | 1,138 | 1,138 | 1,122 | 1,130 | +2 | +0.2% | 19,800 |
| 2017/04/06 | 1,150 | 1,150 | 1,128 | 1,128 | -35 | -3% | 15,900 |
| 2017/04/05 | 1,166 | 1,172 | 1,151 | 1,163 | -12 | -1% | 10,100 |
| 2017/04/04 | 1,165 | 1,185 | 1,165 | 1,175 | -16 | -1.3% | 14,200 |
| 2017/04/03 | 1,197 | 1,197 | 1,180 | 1,191 | -13 | -1.1% | 13,700 |
| 2017/03/31 | 1,204 | 1,205 | 1,196 | 1,204 | ±0 | ±0% | 4,700 |
| 2017/03/30 | 1,199 | 1,204 | 1,193 | 1,204 | +5 | +0.4% | 6,700 |
| 2017/03/29 | 1,199 | 1,200 | 1,182 | 1,199 | -8 | -0.7% | 6,500 |
| 2017/03/28 | 1,202 | 1,210 | 1,202 | 1,207 | +6 | +0.5% | 5,100 |
| 2017/03/27 | 1,200 | 1,209 | 1,200 | 1,201 | +1 | +0.1% | 5,800 |
| 2017/03/24 | 1,198 | 1,201 | 1,198 | 1,200 | +2 | +0.2% | 2,600 |
| 2017/03/23 | 1,197 | 1,199 | 1,197 | 1,198 | ±0 | ±0% | 4,500 |
| 2017/03/22 | 1,202 | 1,202 | 1,198 | 1,198 | -11 | -0.9% | 7,500 |
| 2017/03/21 | 1,210 | 1,210 | 1,206 | 1,209 | +3 | +0.2% | 4,800 |
| 2017/03/17 | 1,210 | 1,210 | 1,205 | 1,206 | -4 | -0.3% | 4,800 |
| 2017/03/16 | 1,213 | 1,213 | 1,206 | 1,210 | +1 | +0.1% | 5,800 |
| 2017/03/15 | 1,211 | 1,212 | 1,204 | 1,209 | +1 | +0.1% | 9,000 |
| 2017/03/14 | 1,210 | 1,215 | 1,207 | 1,208 | -2 | -0.2% | 9,200 |
| 2017/03/13 | 1,209 | 1,215 | 1,209 | 1,210 | +3 | +0.2% | 5,200 |
| 2017/03/10 | 1,209 | 1,209 | 1,207 | 1,207 | -2 | -0.2% | 10,300 |
| 2017/03/09 | 1,206 | 1,211 | 1,206 | 1,209 | ±0 | ±0% | 10,000 |
| 2017/03/08 | 1,211 | 1,211 | 1,208 | 1,209 | -2 | -0.2% | 9,300 |
| 2017/03/07 | 1,208 | 1,213 | 1,208 | 1,211 | +3 | +0.2% | 6,800 |
| 2017/03/06 | 1,209 | 1,212 | 1,205 | 1,208 | ±0 | ±0% | 8,200 |
| 2017/03/03 | 1,207 | 1,214 | 1,207 | 1,208 | +1 | +0.1% | 7,500 |
| 2017/03/02 | 1,206 | 1,211 | 1,204 | 1,207 | +4 | +0.3% | 8,600 |
| 2017/03/01 | 1,205 | 1,205 | 1,196 | 1,203 | +1 | +0.1% | 10,300 |
| 2017/02/28 | 1,202 | 1,206 | 1,202 | 1,202 | ±0 | ±0% | 6,400 |
| 2017/02/27 | 1,198 | 1,206 | 1,196 | 1,202 | +4 | +0.3% | 7,200 |
| 2017/02/24 | 1,196 | 1,198 | 1,196 | 1,198 | +2 | +0.2% | 2,200 |
| 2017/02/23 | 1,206 | 1,206 | 1,196 | 1,196 | ±0 | ±0% | 7,500 |
| 2017/02/22 | 1,206 | 1,209 | 1,182 | 1,196 | -9 | -0.7% | 20,400 |
2001～
2050
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
