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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/04/01 | 3,215 | 3,257 | 3,180 | 3,181 | +36 | +1.1% | 6,013,700 |
| 2025/03/31 | 3,093 | 3,170 | 3,089 | 3,145 | -79 | -2.5% | 7,266,100 |
| 2025/03/28 | 3,190 | 3,230 | 3,161 | 3,224 | -12,776 | -79.9% | 4,270,200 |
| 2025/03/27 | 15,840 | 16,000 | 15,765 | 16,000 | +110 | +0.7% | 1,072,400 |
| 2025/03/26 | 15,935 | 15,985 | 15,815 | 15,890 | +180 | +1.1% | 861,100 |
| 2025/03/25 | 15,920 | 15,945 | 15,710 | 15,710 | -35 | -0.2% | 936,600 |
| 2025/03/24 | 15,815 | 15,885 | 15,745 | 15,745 | +80 | +0.5% | 607,100 |
| 2025/03/21 | 15,760 | 15,830 | 15,665 | 15,665 | -20 | -0.1% | 1,562,900 |
| 2025/03/19 | 15,670 | 15,770 | 15,640 | 15,685 | -135 | -0.9% | 838,400 |
| 2025/03/18 | 15,850 | 15,945 | 15,725 | 15,820 | +260 | +1.7% | 1,078,600 |
| 2025/03/17 | 15,420 | 15,630 | 15,295 | 15,560 | +375 | +2.5% | 1,283,900 |
| 2025/03/14 | 14,645 | 15,290 | 14,610 | 15,185 | +540 | +3.7% | 1,199,000 |
| 2025/03/13 | 14,750 | 14,895 | 14,595 | 14,645 | +95 | +0.7% | 874,200 |
| 2025/03/12 | 14,270 | 14,735 | 14,160 | 14,550 | +300 | +2.1% | 1,344,100 |
| 2025/03/11 | 14,000 | 14,265 | 13,670 | 14,250 | -450 | -3.1% | 1,785,700 |
| 2025/03/10 | 15,190 | 15,280 | 14,635 | 14,700 | -485 | -3.2% | 982,200 |
| 2025/03/07 | 15,335 | 15,530 | 15,185 | 15,185 | -545 | -3.5% | 1,032,400 |
| 2025/03/06 | 15,535 | 16,200 | 15,470 | 15,730 | +255 | +1.6% | 1,431,000 |
| 2025/03/05 | 15,600 | 15,715 | 15,430 | 15,475 | +85 | +0.6% | 955,100 |
| 2025/03/04 | 15,170 | 15,445 | 15,115 | 15,390 | +190 | +1.3% | 968,800 |
| 2025/03/03 | 14,900 | 15,200 | 14,765 | 15,200 | +735 | +5.1% | 1,069,700 |
| 2025/02/28 | 14,660 | 14,710 | 14,460 | 14,465 | -445 | -3% | 1,212,600 |
| 2025/02/27 | 14,725 | 14,910 | 14,655 | 14,910 | +140 | +0.9% | 890,400 |
| 2025/02/26 | 14,705 | 14,840 | 14,600 | 14,770 | +10 | +0.1% | 1,006,800 |
| 2025/02/25 | 14,670 | 14,870 | 14,645 | 14,760 | -355 | -2.3% | 855,000 |
| 2025/02/21 | 15,200 | 15,200 | 15,030 | 15,115 | -180 | -1.2% | 686,100 |
| 2025/02/20 | 15,305 | 15,350 | 15,020 | 15,295 | -345 | -2.2% | 1,345,900 |
| 2025/02/19 | 15,600 | 15,790 | 15,455 | 15,640 | +40 | +0.3% | 748,600 |
| 2025/02/18 | 15,480 | 15,810 | 15,435 | 15,600 | +150 | +1% | 745,700 |
| 2025/02/17 | 15,400 | 15,525 | 15,315 | 15,450 | +60 | +0.4% | 572,900 |
| 2025/02/14 | 15,400 | 15,580 | 15,365 | 15,390 | -115 | -0.7% | 560,900 |
| 2025/02/13 | 15,490 | 15,540 | 15,340 | 15,505 | +170 | +1.1% | 767,300 |
| 2025/02/12 | 15,200 | 15,335 | 15,100 | 15,335 | +100 | +0.7% | 956,200 |
| 2025/02/10 | 15,340 | 15,395 | 15,180 | 15,235 | -270 | -1.7% | 748,300 |
| 2025/02/07 | 15,530 | 15,830 | 15,505 | 15,505 | +80 | +0.5% | 1,177,800 |
| 2025/02/06 | 15,245 | 15,530 | 15,200 | 15,425 | +375 | +2.5% | 1,052,500 |
| 2025/02/05 | 15,400 | 15,515 | 15,015 | 15,050 | -205 | -1.3% | 1,205,700 |
| 2025/02/04 | 15,500 | 15,605 | 15,225 | 15,255 | -40 | -0.3% | 1,605,000 |
| 2025/02/03 | 15,235 | 15,315 | 15,015 | 15,295 | -230 | -1.5% | 2,205,200 |
| 2025/01/31 | 15,215 | 15,770 | 14,760 | 15,525 | +2,410 | +18.4% | 5,116,700 |
| 2025/01/30 | 13,135 | 13,345 | 13,065 | 13,115 | -320 | -2.4% | 928,000 |
| 2025/01/29 | 13,400 | 13,585 | 13,210 | 13,435 | +175 | +1.3% | 1,087,500 |
1～
50
件表示中 / 3678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 | 295,400円 | -1.9% | +40.5% | 0.95% | 21.64倍 | 2.07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 | 259,600円 | +2.7% | +17.5% | 1.93% | 17.11倍 | 1.44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 |
| アドバンテ | 563,200円 | +52.1% | +187.8% | 0.69% | 24.67倍 | 8.68倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 村田製 | 199,500円 | +3.7% | +30.7% | 2.71% | 15.81倍 | 1.46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 |
| パナソニックＨ | 148,800円 | -2.3% | +1.1% | 2.69% | 11.21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年度に車載機器事業売却 |
市場注目の銘柄
チャート関連のコラム
