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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,867 | 3,971 | 3,817 | 3,948 | +58 | +1.5% | 4,587,400 |
| 2025/06/12 | 3,900 | 3,909 | 3,847 | 3,890 | +8 | +0.2% | 3,319,900 |
| 2025/06/11 | 3,907 | 3,909 | 3,856 | 3,882 | -26 | -0.7% | 3,372,900 |
| 2025/06/10 | 3,922 | 3,973 | 3,888 | 3,908 | -47 | -1.2% | 4,353,400 |
| 2025/06/09 | 3,920 | 3,979 | 3,916 | 3,955 | +105 | +2.7% | 4,776,200 |
| 2025/06/06 | 3,767 | 3,855 | 3,750 | 3,850 | +68 | +1.8% | 3,467,500 |
| 2025/06/05 | 3,774 | 3,810 | 3,745 | 3,782 | +5 | +0.1% | 3,023,200 |
| 2025/06/04 | 3,837 | 3,848 | 3,775 | 3,777 | -49 | -1.3% | 3,133,800 |
| 2025/06/03 | 3,879 | 3,882 | 3,788 | 3,826 | +17 | +0.4% | 4,133,800 |
| 2025/06/02 | 3,761 | 3,820 | 3,737 | 3,809 | +24 | +0.6% | 3,348,700 |
| 2025/05/30 | 3,750 | 3,820 | 3,748 | 3,785 | -6 | -0.2% | 12,101,600 |
| 2025/05/29 | 3,785 | 3,797 | 3,735 | 3,791 | +40 | +1.1% | 3,135,500 |
| 2025/05/28 | 3,795 | 3,801 | 3,740 | 3,751 | -41 | -1.1% | 3,619,600 |
| 2025/05/27 | 3,785 | 3,800 | 3,741 | 3,792 | +2 | +0.1% | 2,469,400 |
| 2025/05/26 | 3,757 | 3,805 | 3,737 | 3,790 | +35 | +0.9% | 2,898,200 |
| 2025/05/23 | 3,690 | 3,764 | 3,671 | 3,755 | +120 | +3.3% | 3,464,100 |
| 2025/05/22 | 3,630 | 3,748 | 3,627 | 3,635 | -1 | ±0% | 4,092,500 |
| 2025/05/21 | 3,650 | 3,685 | 3,612 | 3,636 | +1 | ±0% | 4,084,800 |
| 2025/05/20 | 3,667 | 3,679 | 3,634 | 3,635 | -33 | -0.9% | 4,125,100 |
| 2025/05/19 | 3,659 | 3,677 | 3,625 | 3,668 | -8 | -0.2% | 2,789,100 |
| 2025/05/16 | 3,698 | 3,720 | 3,663 | 3,676 | +23 | +0.6% | 3,479,400 |
| 2025/05/15 | 3,655 | 3,675 | 3,594 | 3,653 | ±0 | ±0% | 3,179,800 |
| 2025/05/14 | 3,650 | 3,671 | 3,616 | 3,653 | -15 | -0.4% | 3,733,000 |
| 2025/05/13 | 3,765 | 3,786 | 3,645 | 3,668 | -69 | -1.8% | 5,683,900 |
| 2025/05/12 | 3,784 | 3,806 | 3,678 | 3,737 | -27 | -0.7% | 4,933,700 |
| 2025/05/09 | 3,744 | 3,833 | 3,708 | 3,764 | +86 | +2.3% | 7,232,000 |
| 2025/05/08 | 3,669 | 3,702 | 3,631 | 3,678 | +79 | +2.2% | 6,445,200 |
| 2025/05/07 | 3,548 | 3,604 | 3,537 | 3,599 | +104 | +3% | 7,318,600 |
| 2025/05/02 | 3,490 | 3,528 | 3,460 | 3,495 | -26 | -0.7% | 4,101,200 |
| 2025/05/01 | 3,520 | 3,537 | 3,443 | 3,521 | +45 | +1.3% | 5,550,800 |
| 2025/04/30 | 3,400 | 3,506 | 3,366 | 3,476 | +231 | +7.1% | 11,350,700 |
| 2025/04/28 | 3,200 | 3,261 | 3,177 | 3,245 | +42 | +1.3% | 4,903,900 |
| 2025/04/25 | 3,188 | 3,230 | 3,175 | 3,203 | +56 | +1.8% | 4,470,900 |
| 2025/04/24 | 3,230 | 3,248 | 3,125 | 3,147 | -60 | -1.9% | 4,555,700 |
| 2025/04/23 | 3,293 | 3,298 | 3,183 | 3,207 | -18 | -0.6% | 4,604,900 |
| 2025/04/22 | 3,233 | 3,265 | 3,208 | 3,225 | -28 | -0.9% | 4,110,400 |
| 2025/04/21 | 3,254 | 3,320 | 3,230 | 3,253 | +18 | +0.6% | 4,816,900 |
| 2025/04/18 | 3,194 | 3,247 | 3,163 | 3,235 | +67 | +2.1% | 3,234,000 |
| 2025/04/17 | 3,100 | 3,174 | 3,067 | 3,168 | +98 | +3.2% | 4,549,600 |
| 2025/04/16 | 3,044 | 3,093 | 3,018 | 3,070 | +63 | +2.1% | 4,663,600 |
| 2025/04/15 | 3,000 | 3,027 | 2,989 | 3,007 | +44 | +1.5% | 3,499,400 |
| 2025/04/14 | 3,000 | 3,023 | 2,954 | 2,963 | +8.5 | +0.3% | 4,036,600 |
| 2025/04/11 | 2,898 | 2,967.5 | 2,862 | 2,954.5 | -97.5 | -3.2% | 7,534,900 |
| 2025/04/10 | 3,050 | 3,065 | 2,972.5 | 3,052 | +338.5 | +12.5% | 6,779,800 |
| 2025/04/09 | 2,740 | 2,784.5 | 2,678 | 2,713.5 | -93.5 | -3.3% | 5,313,400 |
| 2025/04/08 | 2,820 | 2,912.5 | 2,758 | 2,807 | +137 | +5.1% | 6,820,000 |
| 2025/04/07 | 2,682.5 | 2,829 | 2,660.5 | 2,670 | -310.5 | -10.4% | 7,733,600 |
| 2025/04/04 | 3,005 | 3,056 | 2,928.5 | 2,980.5 | -116.5 | -3.8% | 6,366,800 |
| 2025/04/03 | 3,035 | 3,105 | 3,018 | 3,097 | -55 | -1.7% | 6,984,100 |
| 2025/04/02 | 3,234 | 3,252 | 3,132 | 3,152 | -29 | -0.9% | 7,729,700 |
1～
50
件表示中 / 3720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 | 394,800円 | -1.9% | +29.3% | 0.81% | 22.88倍 | 2.70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 |
| 三菱電 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| キヤノン | 421,300円 | +3.1% | +59.7% | 3.80% | 11.41倍 | 1.12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 |
| 村田製 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.76倍 | 1.49倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 382,100円 | +6.6% | +11.8% | 2.46% | 22.28倍 | 2.07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％ |
市場注目の銘柄
チャート関連のコラム
