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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 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 |
| 2023/03/16 | 4,805 | 4,915 | 4,805 | 4,905 | -35 | -0.7% | 896,600 |
| 2023/03/15 | 4,950 | 4,985 | 4,930 | 4,940 | +10 | +0.2% | 807,800 |
| 2023/03/14 | 4,960 | 4,965 | 4,870 | 4,930 | -110 | -2.2% | 1,020,100 |
| 2023/03/13 | 5,070 | 5,090 | 5,000 | 5,040 | -60 | -1.2% | 843,300 |
| 2023/03/10 | 5,070 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 1,317,100 |
| 2023/03/09 | 4,995 | 5,140 | 4,985 | 5,120 | +170 | +3.4% | 1,684,700 |
| 2023/03/08 | 4,930 | 4,960 | 4,920 | 4,950 | +20 | +0.4% | 933,500 |
| 2023/03/07 | 4,905 | 4,930 | 4,890 | 4,930 | +40 | +0.8% | 914,700 |
| 2023/03/06 | 4,845 | 4,910 | 4,840 | 4,890 | +70 | +1.5% | 767,800 |
| 2023/03/03 | 4,880 | 4,880 | 4,795 | 4,820 | -25 | -0.5% | 1,172,400 |
| 2023/03/02 | 4,850 | 4,900 | 4,830 | 4,845 | +20 | +0.4% | 751,000 |
| 2023/03/01 | 4,845 | 4,860 | 4,795 | 4,825 | -50 | -1% | 882,500 |
| 2023/02/28 | 4,820 | 4,905 | 4,810 | 4,875 | +85 | +1.8% | 2,309,500 |
| 2023/02/27 | 4,820 | 4,825 | 4,785 | 4,790 | -35 | -0.7% | 740,400 |
| 2023/02/24 | 4,830 | 4,835 | 4,785 | 4,825 | +15 | +0.3% | 721,900 |
551～
600
件表示中 / 3756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 | 451,900円 | -1.9% | +29.3% | 0.71% | 26.18倍 | 3.08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 | 360,600円 | -2.2% | +7.5% | 1.53% | 21.91倍 | 1.89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 | 353,900円 | -2.8% | +31.7% | 0.85% | 16.13倍 | 3.62倍 |
|
ＩＴサービス国内首位。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 | 432,300円 | +2.0% | +56.7% | 3.70% | 11.81倍 | 1.22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 | 232,100円 | -5.9% | -24.4% | 2.59% | 24.19倍 | 1.65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
