日本電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 4,600 | 4,602 | 4,425 | 4,444 | -181 | -3.9% | 12,322,800 |
| 2026/04/27 | 4,680 | 4,707 | 4,577 | 4,625 | +112 | +2.5% | 13,579,200 |
| 2026/04/24 | 4,476 | 4,613 | 4,452 | 4,513 | +221 | +5.1% | 20,656,900 |
| 2026/04/23 | 4,416 | 4,448 | 4,258 | 4,292 | -232 | -5.1% | 8,635,400 |
| 2026/04/22 | 4,467 | 4,530 | 4,411 | 4,524 | +93 | +2.1% | 7,058,500 |
| 2026/04/21 | 4,390 | 4,493 | 4,385 | 4,431 | +104 | +2.4% | 8,708,100 |
| 2026/04/20 | 4,331 | 4,358 | 4,276 | 4,327 | -1 | ±0% | 4,965,000 |
| 2026/04/17 | 4,375 | 4,430 | 4,328 | 4,328 | ±0 | ±0% | 7,056,900 |
| 2026/04/16 | 4,410 | 4,447 | 4,300 | 4,328 | +59 | +1.4% | 9,060,800 |
| 2026/04/15 | 4,185 | 4,323 | 4,156 | 4,269 | +186 | +4.6% | 12,938,300 |
| 2026/04/14 | 4,048 | 4,173 | 4,043 | 4,083 | +201 | +5.2% | 10,135,100 |
| 2026/04/13 | 3,800 | 3,931 | 3,792 | 3,882 | +22 | +0.6% | 7,574,000 |
| 2026/04/10 | 3,978 | 3,981 | 3,860 | 3,860 | -188 | -4.6% | 10,911,300 |
| 2026/04/09 | 4,130 | 4,143 | 4,021 | 4,048 | -140 | -3.3% | 5,929,100 |
| 2026/04/08 | 4,196 | 4,197 | 4,120 | 4,188 | +114 | +2.8% | 6,590,700 |
| 2026/04/07 | 4,037 | 4,086 | 4,007 | 4,074 | +63 | +1.6% | 3,732,700 |
| 2026/04/06 | 4,050 | 4,072 | 3,974 | 4,011 | -35 | -0.9% | 4,581,600 |
| 2026/04/03 | 4,062 | 4,086 | 4,021 | 4,046 | +23 | +0.6% | 2,372,700 |
| 2026/04/02 | 4,095 | 4,098 | 3,965 | 4,023 | -2 | ±0% | 6,125,500 |
| 2026/04/01 | 4,000 | 4,025 | 3,937 | 4,025 | +179 | +4.7% | 5,067,400 |
| 2026/03/31 | 3,859 | 3,912 | 3,805 | 3,846 | +57 | +1.5% | 7,176,700 |
| 2026/03/30 | 3,780 | 3,808 | 3,697 | 3,789 | -201 | -5% | 7,789,900 |
| 2026/03/27 | 3,947 | 4,002 | 3,941 | 3,990 | +50 | +1.3% | 7,043,700 |
| 2026/03/26 | 3,972 | 4,032 | 3,882 | 3,940 | -102 | -2.5% | 6,720,200 |
| 2026/03/25 | 3,985 | 4,042 | 3,952 | 4,042 | -7 | -0.2% | 5,238,900 |
| 2026/03/24 | 4,060 | 4,063 | 3,934 | 4,049 | +121 | +3.1% | 5,473,500 |
| 2026/03/23 | 3,952 | 3,989 | 3,887 | 3,928 | -196 | -4.8% | 8,561,200 |
| 2026/03/19 | 4,128 | 4,184 | 4,103 | 4,124 | -64 | -1.5% | 8,179,800 |
| 2026/03/18 | 4,154 | 4,191 | 4,118 | 4,188 | -12 | -0.3% | 8,409,900 |
| 2026/03/17 | 4,248 | 4,263 | 4,185 | 4,200 | -67 | -1.6% | 6,012,300 |
| 2026/03/16 | 4,212 | 4,308 | 4,201 | 4,267 | +10 | +0.2% | 5,073,200 |
| 2026/03/13 | 4,137 | 4,279 | 4,130 | 4,257 | +50 | +1.2% | 6,982,300 |
| 2026/03/12 | 4,188 | 4,306 | 4,180 | 4,207 | -104 | -2.4% | 10,304,100 |
| 2026/03/11 | 4,452 | 4,464 | 4,290 | 4,311 | -189 | -4.2% | 13,479,800 |
| 2026/03/10 | 4,462 | 4,500 | 4,330 | 4,500 | +81 | +1.8% | 10,260,300 |
| 2026/03/09 | 4,250 | 4,419 | 4,231 | 4,419 | -26 | -0.6% | 12,898,800 |
| 2026/03/06 | 4,308 | 4,478 | 4,270 | 4,445 | +221 | +5.2% | 12,992,000 |
| 2026/03/05 | 4,458 | 4,460 | 4,187 | 4,224 | +32 | +0.8% | 10,172,400 |
| 2026/03/04 | 4,102 | 4,211 | 4,010 | 4,192 | +24 | +0.6% | 12,539,300 |
| 2026/03/03 | 4,315 | 4,335 | 4,132 | 4,168 | -110 | -2.6% | 10,139,200 |
| 2026/03/02 | 4,282 | 4,370 | 4,266 | 4,278 | -56 | -1.3% | 10,231,100 |
| 2026/02/27 | 4,277 | 4,340 | 4,186 | 4,334 | +219 | +5.3% | 24,820,700 |
| 2026/02/26 | 3,852 | 4,115 | 3,847 | 4,115 | +355 | +9.4% | 21,150,600 |
| 2026/02/25 | 3,704 | 3,865 | 3,703 | 3,760 | +87 | +2.4% | 20,035,800 |
| 2026/02/24 | 3,654 | 3,744 | 3,606 | 3,673 | -243 | -6.2% | 19,841,000 |
| 2026/02/20 | 4,000 | 4,016 | 3,916 | 3,916 | -136 | -3.4% | 11,505,700 |
| 2026/02/19 | 4,106 | 4,118 | 4,004 | 4,052 | +11 | +0.3% | 8,526,500 |
| 2026/02/18 | 3,977 | 4,051 | 3,964 | 4,041 | +37 | +0.9% | 13,504,500 |
| 2026/02/17 | 4,170 | 4,173 | 4,002 | 4,004 | -196 | -4.7% | 16,652,400 |
| 2026/02/16 | 4,068 | 4,223 | 4,033 | 4,200 | +101 | +2.5% | 12,180,600 |
1～
50
件表示中 / 3933件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＣ | 444,400円 | +4.0% | +41.8% | 0.72% | 22.67倍 | 2.99倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。防衛領域も |
| ファナック | 696,100円 | +6.0% | +13.0% | 1.71% | 35.13倍 | 3.48倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| 富士通 | 369,300円 | -0.6% | +31.7% | 1.35% | 15.07倍 | 3.25倍 |
|
ＩＴサービス国内上位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| キヤノン | 412,500円 | +3.0% | +0.2% | 3.88% | 10.76倍 | 1.03倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| ルネサス | 291,300円 | +6.0% | - | 1.03% | 22.02倍 | 2.16倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
