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 |
---|---|---|---|---|---|---|---|
2017/02/21 | 1,206 | 1,220 | 1,202 | 1,205 | -1 | -0.1% | 15,800 |
2017/02/20 | 1,191 | 1,206 | 1,191 | 1,206 | +1 | +0.1% | 9,400 |
2017/02/17 | 1,200 | 1,205 | 1,198 | 1,205 | +5 | +0.4% | 14,200 |
2017/02/16 | 1,189 | 1,200 | 1,183 | 1,200 | +18 | +1.5% | 15,300 |
2017/02/15 | 1,190 | 1,190 | 1,174 | 1,182 | +1 | +0.1% | 10,300 |
2017/02/14 | 1,185 | 1,185 | 1,177 | 1,181 | +4 | +0.3% | 10,500 |
2017/02/13 | 1,179 | 1,180 | 1,170 | 1,177 | +15 | +1.3% | 15,100 |
2017/02/10 | 1,151 | 1,180 | 1,151 | 1,162 | +15 | +1.3% | 20,200 |
2017/02/09 | 1,144 | 1,155 | 1,144 | 1,147 | ±0 | ±0% | 6,100 |
2017/02/08 | 1,146 | 1,157 | 1,146 | 1,147 | +1 | +0.1% | 6,200 |
2017/02/07 | 1,145 | 1,149 | 1,144 | 1,146 | +2 | +0.2% | 4,600 |
2017/02/06 | 1,146 | 1,148 | 1,142 | 1,144 | +2 | +0.2% | 2,300 |
2017/02/03 | 1,143 | 1,146 | 1,142 | 1,142 | ±0 | ±0% | 8,600 |
2017/02/02 | 1,152 | 1,152 | 1,142 | 1,142 | -10 | -0.9% | 8,000 |
2017/02/01 | 1,144 | 1,160 | 1,143 | 1,152 | +8 | +0.7% | 12,400 |
2017/01/31 | 1,148 | 1,151 | 1,144 | 1,144 | -11 | -1% | 4,500 |
2017/01/30 | 1,160 | 1,160 | 1,151 | 1,155 | +2 | +0.2% | 2,400 |
2017/01/27 | 1,156 | 1,156 | 1,153 | 1,153 | -1 | -0.1% | 4,500 |
2017/01/26 | 1,153 | 1,154 | 1,150 | 1,154 | +1 | +0.1% | 3,900 |
2017/01/25 | 1,143 | 1,156 | 1,141 | 1,153 | +12 | +1.1% | 10,900 |
2017/01/24 | 1,144 | 1,144 | 1,140 | 1,141 | -3 | -0.3% | 7,400 |
2017/01/23 | 1,146 | 1,146 | 1,143 | 1,144 | -1 | -0.1% | 5,000 |
2017/01/20 | 1,148 | 1,151 | 1,145 | 1,145 | -1 | -0.1% | 5,700 |
2017/01/19 | 1,149 | 1,154 | 1,146 | 1,146 | -5 | -0.4% | 8,300 |
2017/01/18 | 1,148 | 1,160 | 1,147 | 1,151 | -1 | -0.1% | 10,900 |
2017/01/17 | 1,157 | 1,173 | 1,150 | 1,152 | -5 | -0.4% | 12,100 |
2017/01/16 | 1,167 | 1,167 | 1,156 | 1,157 | ±0 | ±0% | 5,600 |
2017/01/13 | 1,150 | 1,159 | 1,150 | 1,157 | +6 | +0.5% | 7,100 |
2017/01/12 | 1,167 | 1,167 | 1,151 | 1,151 | -11 | -0.9% | 8,700 |
2017/01/11 | 1,161 | 1,170 | 1,161 | 1,162 | -8 | -0.7% | 14,800 |
2017/01/10 | 1,167 | 1,170 | 1,164 | 1,170 | +6 | +0.5% | 8,700 |
2017/01/06 | 1,169 | 1,169 | 1,152 | 1,164 | -1 | -0.1% | 8,000 |
2017/01/05 | 1,158 | 1,170 | 1,158 | 1,165 | +7 | +0.6% | 19,400 |
2017/01/04 | 1,147 | 1,159 | 1,147 | 1,158 | +13 | +1.1% | 8,400 |
2016/12/30 | 1,142 | 1,152 | 1,140 | 1,145 | +4 | +0.4% | 38,000 |
2016/12/29 | 1,146 | 1,149 | 1,141 | 1,141 | -12 | -1% | 3,300 |
2016/12/28 | 1,152 | 1,160 | 1,150 | 1,153 | +13 | +1.1% | 8,400 |
2016/12/27 | 1,145 | 1,150 | 1,140 | 1,140 | +2 | +0.2% | 10,600 |
2016/12/26 | 1,148 | 1,150 | 1,135 | 1,138 | -10 | -0.9% | 60,900 |
2016/12/22 | 1,145 | 1,155 | 1,133 | 1,148 | +4 | +0.3% | 19,100 |
2016/12/21 | 1,156 | 1,157 | 1,144 | 1,144 | -15 | -1.3% | 27,400 |
2016/12/20 | 1,159 | 1,167 | 1,150 | 1,159 | ±0 | ±0% | 45,300 |
2016/12/19 | 1,146 | 1,164 | 1,146 | 1,159 | ±0 | ±0% | 41,200 |
2016/12/16 | 1,177 | 1,177 | 1,153 | 1,159 | -6 | -0.5% | 24,700 |
2016/12/15 | 1,175 | 1,175 | 1,163 | 1,165 | +1 | +0.1% | 13,300 |
2016/12/14 | 1,178 | 1,178 | 1,161 | 1,164 | -10 | -0.9% | 23,700 |
2016/12/13 | 1,178 | 1,180 | 1,170 | 1,174 | -5 | -0.4% | 14,700 |
2016/12/12 | 1,179 | 1,182 | 1,169 | 1,179 | +4 | +0.3% | 60,800 |
2016/12/09 | 1,135 | 1,182 | 1,125 | 1,175 | -110 | -8.6% | 182,200 |
2016/12/08 | 1,320 | 1,321 | 1,271 | 1,285 | -13 | -1% | 31,500 |
2051~
2100
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