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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 13,250 | 13,360 | 13,065 | 13,250 | +190 | +1.5% | 956,000 |
| 2024/12/02 | 12,845 | 13,100 | 12,765 | 13,060 | +315 | +2.5% | 780,600 |
| 2024/11/29 | 12,640 | 12,840 | 12,615 | 12,745 | +30 | +0.2% | 583,300 |
| 2024/11/28 | 12,330 | 12,760 | 12,310 | 12,715 | +280 | +2.3% | 694,600 |
| 2024/11/27 | 12,500 | 12,650 | 12,365 | 12,435 | -30 | -0.2% | 814,400 |
| 2024/11/26 | 12,220 | 12,510 | 12,160 | 12,465 | +15 | +0.1% | 1,088,400 |
| 2024/11/25 | 12,405 | 12,545 | 12,235 | 12,450 | +185 | +1.5% | 3,425,800 |
| 2024/11/22 | 12,400 | 12,415 | 12,220 | 12,265 | -5 | ±0% | 809,800 |
| 2024/11/21 | 12,345 | 12,370 | 12,105 | 12,270 | -90 | -0.7% | 965,900 |
| 2024/11/20 | 12,340 | 12,485 | 12,255 | 12,360 | +5 | ±0% | 962,100 |
| 2024/11/19 | 12,500 | 12,510 | 12,280 | 12,355 | -80 | -0.6% | 909,900 |
| 2024/11/18 | 12,670 | 12,735 | 12,385 | 12,435 | -295 | -2.3% | 929,300 |
| 2024/11/15 | 12,950 | 13,040 | 12,730 | 12,730 | -160 | -1.2% | 1,137,400 |
| 2024/11/14 | 13,120 | 13,135 | 12,870 | 12,890 | -155 | -1.2% | 817,500 |
| 2024/11/13 | 13,220 | 13,230 | 12,910 | 13,045 | +115 | +0.9% | 1,218,400 |
| 2024/11/12 | 13,400 | 13,430 | 12,895 | 12,930 | -400 | -3% | 1,426,300 |
| 2024/11/11 | 13,645 | 13,680 | 13,285 | 13,330 | -320 | -2.3% | 828,700 |
| 2024/11/08 | 13,425 | 13,755 | 13,290 | 13,650 | +375 | +2.8% | 1,101,000 |
| 2024/11/07 | 13,300 | 13,380 | 13,120 | 13,275 | +115 | +0.9% | 1,165,000 |
| 2024/11/06 | 13,040 | 13,235 | 12,865 | 13,160 | +120 | +0.9% | 1,431,900 |
| 2024/11/05 | 12,940 | 13,040 | 12,810 | 13,040 | +385 | +3% | 989,500 |
| 2024/11/01 | 12,800 | 12,925 | 12,640 | 12,655 | -580 | -4.4% | 1,144,900 |
| 2024/10/31 | 13,020 | 13,325 | 12,795 | 13,235 | +20 | +0.2% | 1,856,000 |
| 2024/10/30 | 12,955 | 13,290 | 12,685 | 13,215 | -340 | -2.5% | 4,459,000 |
| 2024/10/29 | 13,340 | 13,565 | 13,235 | 13,555 | +180 | +1.3% | 975,400 |
| 2024/10/28 | 13,110 | 13,485 | 13,085 | 13,375 | +245 | +1.9% | 860,700 |
| 2024/10/25 | 13,255 | 13,295 | 13,060 | 13,130 | -220 | -1.6% | 700,900 |
| 2024/10/24 | 13,060 | 13,380 | 13,040 | 13,350 | +80 | +0.6% | 603,700 |
| 2024/10/23 | 13,280 | 13,370 | 13,190 | 13,270 | -25 | -0.2% | 599,000 |
| 2024/10/22 | 13,480 | 13,610 | 13,280 | 13,295 | -35 | -0.3% | 942,900 |
| 2024/10/21 | 13,505 | 13,625 | 13,255 | 13,330 | -400 | -2.9% | 1,378,300 |
| 2024/10/18 | 13,835 | 13,980 | 13,730 | 13,730 | -40 | -0.3% | 824,700 |
| 2024/10/17 | 13,985 | 14,050 | 13,625 | 13,770 | -65 | -0.5% | 1,042,200 |
| 2024/10/16 | 13,560 | 13,950 | 13,535 | 13,835 | +135 | +1% | 1,078,000 |
| 2024/10/15 | 13,980 | 13,995 | 13,680 | 13,700 | +20 | +0.1% | 953,500 |
| 2024/10/11 | 13,680 | 13,820 | 13,620 | 13,680 | +30 | +0.2% | 685,400 |
| 2024/10/10 | 13,905 | 13,910 | 13,505 | 13,650 | -160 | -1.2% | 1,095,900 |
| 2024/10/09 | 13,820 | 13,915 | 13,695 | 13,810 | +190 | +1.4% | 935,000 |
| 2024/10/08 | 13,850 | 13,865 | 13,570 | 13,620 | -305 | -2.2% | 1,685,600 |
| 2024/10/07 | 14,440 | 14,470 | 13,915 | 13,925 | -145 | -1% | 1,682,700 |
| 2024/10/04 | 14,260 | 14,460 | 14,070 | 14,070 | -80 | -0.6% | 925,300 |
| 2024/10/03 | 14,400 | 14,410 | 14,090 | 14,150 | +200 | +1.4% | 1,063,000 |
| 2024/10/02 | 14,000 | 14,285 | 13,855 | 13,950 | -350 | -2.4% | 1,043,500 |
| 2024/10/01 | 13,820 | 14,340 | 13,715 | 14,300 | +550 | +4% | 1,233,700 |
| 2024/09/30 | 13,705 | 13,930 | 13,615 | 13,750 | -530 | -3.7% | 1,214,600 |
| 2024/09/27 | 14,000 | 14,280 | 13,855 | 14,280 | +250 | +1.8% | 1,054,200 |
| 2024/09/26 | 13,775 | 14,030 | 13,695 | 14,030 | +525 | +3.9% | 1,260,300 |
| 2024/09/25 | 13,590 | 13,695 | 13,470 | 13,505 | -230 | -1.7% | 746,500 |
| 2024/09/24 | 13,835 | 13,950 | 13,640 | 13,735 | +30 | +0.2% | 1,375,000 |
| 2024/09/20 | 13,695 | 13,800 | 13,605 | 13,705 | +285 | +2.1% | 1,717,600 |
1～
50
件表示中 / 3593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 | 1,325,000円 | -3.1% | +34.6% | 1.06% | 21.40倍 | 1.86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。５Ｇに注力 |
| ルネサス | 205,000円 | +4.9% | -1.4% | 1.37% | 12.35倍 | 1.49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 |
| パナソニックＨ | 147,500円 | +1.2% | +1.1% | 2.71% | 11.11倍 | 0.78倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ニデック | 286,800円 | +6.5% | +23.4% | 1.39% | 17.82倍 | 2.06倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 150,000円 | +0.8% | -26.5% | 3.33% | 29.76倍 | 0.66倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
市場注目の銘柄
チャート関連のコラム
