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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 6,480 | 6,550 | 6,430 | 6,550 | +70 | +1.1% | 5,296,900 |
| 2023/05/30 | 6,410 | 6,490 | 6,390 | 6,480 | +40 | +0.6% | 729,200 |
| 2023/05/29 | 6,510 | 6,510 | 6,430 | 6,440 | -30 | -0.5% | 1,215,800 |
| 2023/05/26 | 6,380 | 6,500 | 6,360 | 6,470 | +70 | +1.1% | 1,053,800 |
| 2023/05/25 | 6,450 | 6,480 | 6,390 | 6,400 | -70 | -1.1% | 1,085,600 |
| 2023/05/24 | 6,460 | 6,490 | 6,410 | 6,470 | +30 | +0.5% | 1,126,800 |
| 2023/05/23 | 6,410 | 6,490 | 6,370 | 6,440 | +100 | +1.6% | 1,861,900 |
| 2023/05/22 | 6,310 | 6,340 | 6,240 | 6,340 | +10 | +0.2% | 1,419,800 |
| 2023/05/19 | 6,360 | 6,390 | 6,310 | 6,330 | -80 | -1.2% | 1,156,400 |
| 2023/05/18 | 6,390 | 6,480 | 6,390 | 6,410 | +90 | +1.4% | 1,702,600 |
| 2023/05/17 | 6,280 | 6,340 | 6,270 | 6,320 | +30 | +0.5% | 1,086,100 |
| 2023/05/16 | 6,200 | 6,290 | 6,180 | 6,290 | +100 | +1.6% | 1,376,600 |
| 2023/05/15 | 6,190 | 6,230 | 6,150 | 6,190 | ±0 | ±0% | 982,300 |
| 2023/05/12 | 6,210 | 6,240 | 6,150 | 6,190 | +10 | +0.2% | 1,240,200 |
| 2023/05/11 | 6,190 | 6,230 | 6,150 | 6,180 | +50 | +0.8% | 1,498,500 |
| 2023/05/10 | 6,050 | 6,160 | 6,030 | 6,130 | +120 | +2% | 1,665,100 |
| 2023/05/09 | 5,940 | 6,040 | 5,920 | 6,010 | +60 | +1% | 1,714,700 |
| 2023/05/08 | 5,960 | 5,960 | 5,890 | 5,950 | -40 | -0.7% | 1,936,400 |
| 2023/05/02 | 5,960 | 6,020 | 5,910 | 5,990 | +40 | +0.7% | 2,499,400 |
| 2023/05/01 | 5,990 | 6,050 | 5,860 | 5,950 | +740 | +14.2% | 5,185,000 |
| 2023/04/28 | 5,140 | 5,230 | 5,080 | 5,210 | +80 | +1.6% | 1,712,500 |
| 2023/04/27 | 5,060 | 5,130 | 5,050 | 5,130 | +80 | +1.6% | 868,700 |
| 2023/04/26 | 5,090 | 5,090 | 5,020 | 5,050 | -60 | -1.2% | 885,100 |
| 2023/04/25 | 5,110 | 5,140 | 5,100 | 5,110 | +10 | +0.2% | 812,000 |
| 2023/04/24 | 5,120 | 5,140 | 5,080 | 5,100 | ±0 | ±0% | 754,000 |
| 2023/04/21 | 5,090 | 5,130 | 5,070 | 5,100 | -30 | -0.6% | 931,700 |
| 2023/04/20 | 5,120 | 5,150 | 5,100 | 5,130 | ±0 | ±0% | 1,061,500 |
| 2023/04/19 | 5,140 | 5,140 | 5,070 | 5,130 | -50 | -1% | 1,151,500 |
| 2023/04/18 | 5,180 | 5,190 | 5,150 | 5,180 | +10 | +0.2% | 891,200 |
| 2023/04/17 | 5,170 | 5,190 | 5,130 | 5,170 | +30 | +0.6% | 683,700 |
| 2023/04/14 | 5,150 | 5,160 | 5,120 | 5,140 | +20 | +0.4% | 825,300 |
| 2023/04/13 | 5,130 | 5,140 | 5,100 | 5,120 | -10 | -0.2% | 666,000 |
| 2023/04/12 | 5,100 | 5,140 | 5,090 | 5,130 | +30 | +0.6% | 759,600 |
| 2023/04/11 | 5,140 | 5,170 | 5,090 | 5,100 | ±0 | ±0% | 666,900 |
| 2023/04/10 | 5,100 | 5,140 | 5,100 | 5,100 | +30 | +0.6% | 478,900 |
| 2023/04/07 | 5,080 | 5,090 | 5,050 | 5,070 | -10 | -0.2% | 555,200 |
| 2023/04/06 | 5,080 | 5,100 | 5,060 | 5,080 | -50 | -1% | 919,000 |
| 2023/04/05 | 5,160 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 1,005,000 |
| 2023/04/04 | 5,160 | 5,180 | 5,100 | 5,160 | +10 | +0.2% | 1,027,900 |
| 2023/04/03 | 5,170 | 5,180 | 5,130 | 5,150 | +50 | +1% | 769,000 |
| 2023/03/31 | 5,120 | 5,160 | 5,080 | 5,100 | +30 | +0.6% | 1,008,800 |
| 2023/03/30 | 5,050 | 5,090 | 5,040 | 5,070 | -30 | -0.6% | 771,900 |
| 2023/03/29 | 5,000 | 5,110 | 4,995 | 5,100 | +105 | +2.1% | 1,028,200 |
| 2023/03/28 | 5,010 | 5,020 | 4,960 | 4,995 | -5 | -0.1% | 808,000 |
| 2023/03/27 | 4,980 | 5,070 | 4,970 | 5,000 | +80 | +1.6% | 1,015,400 |
| 2023/03/24 | 4,945 | 4,965 | 4,910 | 4,920 | -25 | -0.5% | 736,600 |
| 2023/03/23 | 4,890 | 4,965 | 4,860 | 4,945 | -10 | -0.2% | 710,700 |
| 2023/03/22 | 4,940 | 5,000 | 4,920 | 4,955 | +105 | +2.2% | 940,600 |
| 2023/03/20 | 4,950 | 4,950 | 4,850 | 4,850 | -115 | -2.3% | 771,600 |
| 2023/03/17 | 4,910 | 4,965 | 4,900 | 4,965 | +60 | +1.2% | 1,120,900 |
501～
550
件表示中 / 3721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 | 403,600円 | -1.9% | +29.3% | 0.79% | 23.39倍 | 2.76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 | 295,500円 | -2.2% | +7.5% | 1.86% | 17.99倍 | 1.55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 | 422,600円 | +3.1% | +59.7% | 3.79% | 11.44倍 | 1.13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 | 208,400円 | -5.9% | -24.4% | 2.88% | 21.79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 | 385,000円 | +6.6% | +11.8% | 2.44% | 22.45倍 | 2.08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
