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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,560 | 1,580 | 1,530 | 1,533 | -50 | -3.2% | 75,400 |
| 2015/05/13 | 1,680 | 1,710 | 1,578 | 1,583 | -96 | -5.7% | 191,000 |
| 2015/05/12 | 1,663 | 1,679 | 1,639 | 1,679 | +2 | +0.1% | 39,600 |
| 2015/05/11 | 1,667 | 1,677 | 1,642 | 1,677 | +8 | +0.5% | 29,900 |
| 2015/05/08 | 1,639 | 1,669 | 1,627 | 1,669 | +30 | +1.8% | 22,400 |
| 2015/05/07 | 1,612 | 1,639 | 1,612 | 1,639 | +27 | +1.7% | 15,400 |
| 2015/05/01 | 1,623 | 1,630 | 1,611 | 1,612 | -15 | -0.9% | 23,500 |
| 2015/04/30 | 1,652 | 1,653 | 1,625 | 1,627 | -37 | -2.2% | 36,500 |
| 2015/04/28 | 1,686 | 1,689 | 1,660 | 1,664 | -22 | -1.3% | 31,900 |
| 2015/04/27 | 1,650 | 1,686 | 1,650 | 1,686 | +41 | +2.5% | 46,100 |
| 2015/04/24 | 1,655 | 1,658 | 1,634 | 1,645 | -1 | -0.1% | 14,400 |
| 2015/04/23 | 1,678 | 1,678 | 1,637 | 1,646 | -16 | -1% | 26,300 |
| 2015/04/22 | 1,645 | 1,672 | 1,627 | 1,662 | +36 | +2.2% | 38,100 |
| 2015/04/21 | 1,617 | 1,635 | 1,610 | 1,626 | +13 | +0.8% | 16,600 |
| 2015/04/20 | 1,609 | 1,624 | 1,605 | 1,613 | -7 | -0.4% | 22,300 |
| 2015/04/17 | 1,655 | 1,666 | 1,620 | 1,620 | -33 | -2% | 39,900 |
| 2015/04/16 | 1,677 | 1,677 | 1,632 | 1,653 | ±0 | ±0% | 31,300 |
| 2015/04/15 | 1,681 | 1,681 | 1,650 | 1,653 | -26 | -1.5% | 17,100 |
| 2015/04/14 | 1,681 | 1,685 | 1,653 | 1,679 | -2 | -0.1% | 29,600 |
| 2015/04/13 | 1,630 | 1,685 | 1,624 | 1,681 | +59 | +3.6% | 57,200 |
| 2015/04/10 | 1,629 | 1,642 | 1,610 | 1,622 | -9 | -0.6% | 24,500 |
| 2015/04/09 | 1,655 | 1,655 | 1,622 | 1,631 | -17 | -1% | 29,600 |
| 2015/04/08 | 1,633 | 1,669 | 1,628 | 1,648 | +15 | +0.9% | 38,500 |
| 2015/04/07 | 1,629 | 1,643 | 1,619 | 1,633 | +3 | +0.2% | 18,100 |
| 2015/04/06 | 1,615 | 1,635 | 1,612 | 1,630 | ±0 | ±0% | 10,500 |
| 2015/04/03 | 1,638 | 1,650 | 1,630 | 1,630 | -7 | -0.4% | 17,200 |
| 2015/04/02 | 1,635 | 1,646 | 1,615 | 1,637 | -10 | -0.6% | 22,600 |
| 2015/04/01 | 1,638 | 1,650 | 1,583 | 1,647 | +21 | +1.3% | 48,300 |
| 2015/03/31 | 1,640 | 1,666 | 1,626 | 1,626 | -12 | -0.7% | 28,800 |
| 2015/03/30 | 1,675 | 1,676 | 1,630 | 1,638 | -44 | -2.6% | 40,300 |
| 2015/03/27 | 1,686 | 1,767 | 1,628 | 1,682 | +31 | +1.9% | 172,900 |
| 2015/03/26 | 1,707 | 1,712 | 1,601 | 1,651 | -100 | -5.7% | 211,100 |
| 2015/03/25 | 1,593 | 1,979 | 1,589 | 1,751 | +163 | +10.3% | 684,800 |
| 2015/03/24 | 1,580 | 1,613 | 1,580 | 1,588 | +2 | +0.1% | 18,200 |
| 2015/03/23 | 1,581 | 1,598 | 1,581 | 1,586 | +7 | +0.4% | 20,100 |
| 2015/03/20 | 1,567 | 1,581 | 1,560 | 1,579 | +5 | +0.3% | 22,300 |
| 2015/03/19 | 1,588 | 1,588 | 1,561 | 1,574 | -15 | -0.9% | 20,700 |
| 2015/03/18 | 1,598 | 1,608 | 1,589 | 1,589 | -6 | -0.4% | 20,400 |
| 2015/03/17 | 1,627 | 1,627 | 1,589 | 1,595 | -24 | -1.5% | 32,900 |
| 2015/03/16 | 1,624 | 1,630 | 1,596 | 1,619 | +15 | +0.9% | 36,500 |
| 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 |
2501～
2550
件表示中 / 3755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 | 212,900円 | +2.3% | -4.9% | 4.23% | 8.01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 |
| 佐鳥電機 | 176,300円 | +2.4% | +14.7% | 5.10% | 9.73倍 | 0.78倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 明治電機 | 198,700円 | +4.9% | +11.0% | 4.43% | 9.05倍 | 0.74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 |
| ＳＰＫ | 239,300円 | +7.7% | +0.9% | 2.84% | 9.59倍 | 0.90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 |
| ソーダニッカ | 108,200円 | +8.2% | +7.8% | 3.70% | 10.71倍 | 0.83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
