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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,554 | 4,662 | 4,539 | 4,649 | +117 | +2.6% | 3,550,500 |
| 2025/09/17 | 4,571 | 4,597 | 4,531 | 4,532 | -95 | -2.1% | 3,212,400 |
| 2025/09/16 | 4,660 | 4,678 | 4,588 | 4,627 | +2 | ±0% | 3,107,100 |
| 2025/09/12 | 4,600 | 4,627 | 4,552 | 4,625 | +48 | +1% | 3,590,100 |
| 2025/09/11 | 4,520 | 4,588 | 4,514 | 4,577 | +59 | +1.3% | 2,773,900 |
| 2025/09/10 | 4,427 | 4,531 | 4,425 | 4,518 | +111 | +2.5% | 3,657,000 |
| 2025/09/09 | 4,467 | 4,484 | 4,376 | 4,407 | -51 | -1.1% | 3,950,000 |
| 2025/09/08 | 4,463 | 4,510 | 4,424 | 4,458 | +35 | +0.8% | 3,096,200 |
| 2025/09/05 | 4,429 | 4,461 | 4,375 | 4,423 | -7 | -0.2% | 3,185,900 |
| 2025/09/04 | 4,385 | 4,430 | 4,359 | 4,430 | +95 | +2.2% | 3,065,800 |
| 2025/09/03 | 4,387 | 4,390 | 4,307 | 4,335 | -65 | -1.5% | 4,232,800 |
| 2025/09/02 | 4,400 | 4,435 | 4,370 | 4,400 | -14 | -0.3% | 2,328,900 |
| 2025/09/01 | 4,474 | 4,513 | 4,406 | 4,414 | -123 | -2.7% | 2,722,900 |
| 2025/08/29 | 4,535 | 4,564 | 4,500 | 4,537 | +54 | +1.2% | 3,328,400 |
| 2025/08/28 | 4,515 | 4,525 | 4,464 | 4,483 | -73 | -1.6% | 3,449,900 |
| 2025/08/27 | 4,660 | 4,668 | 4,542 | 4,556 | -50 | -1.1% | 2,776,800 |
| 2025/08/26 | 4,604 | 4,668 | 4,523 | 4,606 | +24 | +0.5% | 11,265,500 |
| 2025/08/25 | 4,620 | 4,643 | 4,555 | 4,582 | -54 | -1.2% | 2,445,100 |
| 2025/08/22 | 4,613 | 4,732 | 4,547 | 4,636 | +93 | +2% | 4,487,200 |
| 2025/08/21 | 4,620 | 4,636 | 4,532 | 4,543 | -69 | -1.5% | 2,686,700 |
| 2025/08/20 | 4,625 | 4,664 | 4,572 | 4,612 | -30 | -0.6% | 3,273,900 |
| 2025/08/19 | 4,720 | 4,720 | 4,600 | 4,642 | -78 | -1.7% | 2,935,700 |
| 2025/08/18 | 4,585 | 4,724 | 4,582 | 4,720 | +140 | +3.1% | 3,424,800 |
| 2025/08/15 | 4,625 | 4,634 | 4,522 | 4,580 | +48 | +1.1% | 3,138,700 |
| 2025/08/14 | 4,626 | 4,630 | 4,520 | 4,532 | -73 | -1.6% | 4,294,100 |
| 2025/08/13 | 4,633 | 4,684 | 4,594 | 4,605 | -16 | -0.3% | 4,191,600 |
| 2025/08/12 | 4,580 | 4,644 | 4,563 | 4,621 | -5 | -0.1% | 5,937,000 |
| 2025/08/08 | 4,703 | 4,740 | 4,615 | 4,626 | -56 | -1.2% | 5,273,700 |
| 2025/08/07 | 4,610 | 4,726 | 4,610 | 4,682 | +142 | +3.1% | 5,505,400 |
| 2025/08/06 | 4,454 | 4,548 | 4,432 | 4,540 | +82 | +1.8% | 4,068,700 |
| 2025/08/05 | 4,500 | 4,525 | 4,414 | 4,458 | -13 | -0.3% | 4,189,800 |
| 2025/08/04 | 4,418 | 4,475 | 4,388 | 4,471 | -58 | -1.3% | 4,224,900 |
| 2025/08/01 | 4,348 | 4,551 | 4,345 | 4,529 | +130 | +3% | 5,933,400 |
| 2025/07/31 | 4,360 | 4,425 | 4,285 | 4,399 | +59 | +1.4% | 5,650,400 |
| 2025/07/30 | 4,366 | 4,395 | 4,294 | 4,340 | +250 | +6.1% | 10,375,100 |
| 2025/07/29 | 3,973 | 4,092 | 3,965 | 4,090 | +47 | +1.2% | 4,892,100 |
| 2025/07/28 | 4,147 | 4,150 | 4,043 | 4,043 | -129 | -3.1% | 3,354,800 |
| 2025/07/25 | 4,100 | 4,184 | 4,073 | 4,172 | +40 | +1% | 3,585,900 |
| 2025/07/24 | 4,058 | 4,170 | 3,990 | 4,132 | +134 | +3.4% | 6,016,400 |
| 2025/07/23 | 4,098 | 4,099 | 3,960 | 3,998 | +9 | +0.2% | 5,661,500 |
| 2025/07/22 | 4,012 | 4,069 | 3,979 | 3,989 | -42 | -1% | 3,978,400 |
| 2025/07/18 | 4,075 | 4,119 | 4,013 | 4,031 | -20 | -0.5% | 4,211,700 |
| 2025/07/17 | 3,938 | 4,075 | 3,924 | 4,051 | +165 | +4.2% | 6,266,400 |
| 2025/07/16 | 3,890 | 3,912 | 3,852 | 3,886 | +6 | +0.2% | 2,375,800 |
| 2025/07/15 | 3,900 | 3,912 | 3,840 | 3,880 | +32 | +0.8% | 2,973,200 |
| 2025/07/14 | 3,810 | 3,880 | 3,788 | 3,848 | +50 | +1.3% | 2,949,400 |
| 2025/07/11 | 3,836 | 3,888 | 3,780 | 3,798 | -68 | -1.8% | 4,018,200 |
| 2025/07/10 | 3,922 | 3,935 | 3,858 | 3,866 | -59 | -1.5% | 4,933,100 |
| 2025/07/09 | 3,980 | 3,991 | 3,901 | 3,925 | -64 | -1.6% | 3,761,500 |
| 2025/07/08 | 3,980 | 3,996 | 3,930 | 3,989 | -36 | -0.9% | 4,242,700 |
1～
50
件表示中 / 3786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 | 464,900円 | -1.9% | +29.3% | 0.69% | 26.94倍 | 3.17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 |
| 三菱電 | 376,300円 | -2.2% | +7.5% | 1.46% | 22.74倍 | 1.96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 |
| 富士通 | 369,200円 | -2.8% | +31.7% | 0.81% | 16.83倍 | 3.77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 | 440,500円 | +2.0% | +56.7% | 3.63% | 11.73倍 | 1.21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 | 265,100円 | -5.9% | -24.4% | 2.26% | 27.48倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
