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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,656 | 1,656 | 1,580 | 1,604 | +28 | +1.8% | 68,200 |
| 2015/03/12 | 1,560 | 1,588 | 1,556 | 1,576 | +17 | +1.1% | 19,200 |
| 2015/03/11 | 1,550 | 1,570 | 1,541 | 1,559 | -22 | -1.4% | 39,200 |
| 2015/03/10 | 1,614 | 1,615 | 1,580 | 1,581 | -25 | -1.6% | 13,600 |
| 2015/03/09 | 1,599 | 1,638 | 1,587 | 1,606 | +7 | +0.4% | 24,300 |
| 2015/03/06 | 1,605 | 1,605 | 1,581 | 1,599 | +18 | +1.1% | 20,700 |
| 2015/03/05 | 1,628 | 1,628 | 1,570 | 1,581 | -36 | -2.2% | 30,500 |
| 2015/03/04 | 1,581 | 1,621 | 1,564 | 1,617 | +36 | +2.3% | 24,900 |
| 2015/03/03 | 1,651 | 1,655 | 1,562 | 1,581 | -62 | -3.8% | 48,700 |
| 2015/03/02 | 1,625 | 1,656 | 1,625 | 1,643 | +21 | +1.3% | 32,600 |
| 2015/02/27 | 1,630 | 1,655 | 1,605 | 1,622 | -8 | -0.5% | 76,200 |
| 2015/02/26 | 1,670 | 1,677 | 1,622 | 1,630 | -51 | -3% | 75,900 |
| 2015/02/25 | 1,700 | 1,709 | 1,654 | 1,681 | +1 | +0.1% | 64,200 |
| 2015/02/24 | 1,613 | 1,690 | 1,609 | 1,680 | +71 | +4.4% | 127,900 |
| 2015/02/23 | 1,630 | 1,631 | 1,589 | 1,609 | +19 | +1.2% | 43,100 |
| 2015/02/20 | 1,628 | 1,653 | 1,575 | 1,590 | -27 | -1.7% | 98,800 |
| 2015/02/19 | 1,638 | 1,727 | 1,600 | 1,617 | -19 | -1.2% | 288,500 |
| 2015/02/18 | 1,531 | 1,636 | 1,531 | 1,636 | +138 | +9.2% | 310,000 |
| 2015/02/17 | 1,487 | 1,508 | 1,473 | 1,498 | +28 | +1.9% | 96,900 |
| 2015/02/16 | 1,450 | 1,485 | 1,433 | 1,470 | +54 | +3.8% | 75,400 |
| 2015/02/13 | 1,445 | 1,460 | 1,403 | 1,416 | -49 | -3.3% | 64,000 |
| 2015/02/12 | 1,468 | 1,496 | 1,431 | 1,465 | +27 | +1.9% | 227,100 |
| 2015/02/10 | 1,353 | 1,446 | 1,351 | 1,438 | +85 | +6.3% | 150,000 |
| 2015/02/09 | 1,355 | 1,361 | 1,339 | 1,353 | +16 | +1.2% | 22,200 |
| 2015/02/06 | 1,339 | 1,348 | 1,333 | 1,337 | -1 | -0.1% | 10,000 |
| 2015/02/05 | 1,330 | 1,342 | 1,330 | 1,338 | +7 | +0.5% | 9,200 |
| 2015/02/04 | 1,326 | 1,345 | 1,322 | 1,331 | +1 | +0.1% | 21,400 |
| 2015/02/03 | 1,358 | 1,358 | 1,322 | 1,330 | -16 | -1.2% | 22,700 |
| 2015/02/02 | 1,369 | 1,369 | 1,344 | 1,346 | -24 | -1.8% | 20,000 |
| 2015/01/30 | 1,390 | 1,396 | 1,363 | 1,370 | -9 | -0.7% | 51,200 |
| 2015/01/29 | 1,348 | 1,390 | 1,341 | 1,379 | +25 | +1.8% | 46,500 |
| 2015/01/28 | 1,325 | 1,360 | 1,323 | 1,354 | +17 | +1.3% | 20,200 |
| 2015/01/27 | 1,325 | 1,337 | 1,322 | 1,337 | +12 | +0.9% | 16,300 |
| 2015/01/26 | 1,316 | 1,329 | 1,316 | 1,325 | +9 | +0.7% | 8,700 |
| 2015/01/23 | 1,314 | 1,331 | 1,311 | 1,316 | +6 | +0.5% | 29,600 |
| 2015/01/22 | 1,325 | 1,330 | 1,310 | 1,310 | -16 | -1.2% | 49,500 |
| 2015/01/21 | 1,345 | 1,346 | 1,323 | 1,326 | -12 | -0.9% | 19,100 |
| 2015/01/20 | 1,334 | 1,351 | 1,330 | 1,338 | -2 | -0.1% | 28,500 |
| 2015/01/19 | 1,351 | 1,356 | 1,325 | 1,340 | ±0 | ±0% | 44,700 |
| 2015/01/16 | 1,370 | 1,378 | 1,315 | 1,340 | -58 | -4.1% | 86,600 |
| 2015/01/15 | 1,375 | 1,426 | 1,358 | 1,398 | +38 | +2.8% | 99,800 |
| 2015/01/14 | 1,444 | 1,445 | 1,351 | 1,360 | -73 | -5.1% | 81,000 |
| 2015/01/13 | 1,494 | 1,510 | 1,360 | 1,433 | -1 | -0.1% | 325,300 |
| 2015/01/09 | 1,332 | 1,520 | 1,320 | 1,434 | +108 | +8.1% | 455,300 |
| 2015/01/08 | 1,338 | 1,344 | 1,318 | 1,326 | +10 | +0.8% | 39,400 |
| 2015/01/07 | 1,317 | 1,332 | 1,306 | 1,316 | -3 | -0.2% | 33,000 |
| 2015/01/06 | 1,338 | 1,338 | 1,316 | 1,319 | -26 | -1.9% | 36,300 |
| 2015/01/05 | 1,358 | 1,359 | 1,341 | 1,345 | -3 | -0.2% | 16,700 |
| 2014/12/30 | 1,362 | 1,368 | 1,348 | 1,348 | -14 | -1% | 15,100 |
| 2014/12/29 | 1,366 | 1,366 | 1,355 | 1,362 | +9 | +0.7% | 21,200 |
2501～
2550
件表示中 / 3715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 | 213,900円 | +2.3% | -4.9% | 4.21% | 8.05倍 | 0.81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 |
| 白 銅 | 226,100円 | +14.1% | +8.9% | 4.16% | 10.91倍 | 1.08倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| スズデン | 175,000円 | +0.6% | -17.2% | 4.69% | 17.17倍 | 1.31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 |
| オプティマス | 32,100円 | +7.1% | +231.9% | 5.61% | 19.93倍 | 0.92倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ソーダニッカ | 106,900円 | +8.2% | +7.8% | 3.74% | 10.58倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
