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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 4,670 | 4,695 | 4,635 | 4,635 | -10 | -0.2% | 608,500 |
| 2022/12/29 | 4,600 | 4,650 | 4,580 | 4,645 | +25 | +0.5% | 474,900 |
| 2022/12/28 | 4,635 | 4,645 | 4,585 | 4,620 | -10 | -0.2% | 693,200 |
| 2022/12/27 | 4,680 | 4,690 | 4,630 | 4,630 | -25 | -0.5% | 425,800 |
| 2022/12/26 | 4,660 | 4,670 | 4,640 | 4,655 | +5 | +0.1% | 443,300 |
| 2022/12/23 | 4,635 | 4,665 | 4,610 | 4,650 | -20 | -0.4% | 604,500 |
| 2022/12/22 | 4,660 | 4,670 | 4,615 | 4,670 | +25 | +0.5% | 821,200 |
| 2022/12/21 | 4,620 | 4,685 | 4,600 | 4,645 | ±0 | ±0% | 1,106,200 |
| 2022/12/20 | 4,705 | 4,720 | 4,610 | 4,645 | -60 | -1.3% | 1,366,100 |
| 2022/12/19 | 4,690 | 4,735 | 4,690 | 4,705 | -15 | -0.3% | 741,600 |
| 2022/12/16 | 4,685 | 4,760 | 4,685 | 4,720 | +10 | +0.2% | 1,631,800 |
| 2022/12/15 | 4,705 | 4,735 | 4,685 | 4,710 | -5 | -0.1% | 594,200 |
| 2022/12/14 | 4,695 | 4,725 | 4,670 | 4,715 | +50 | +1.1% | 561,700 |
| 2022/12/13 | 4,730 | 4,740 | 4,660 | 4,665 | +5 | +0.1% | 736,100 |
| 2022/12/12 | 4,665 | 4,700 | 4,655 | 4,660 | -50 | -1.1% | 827,200 |
| 2022/12/09 | 4,720 | 4,740 | 4,700 | 4,710 | +25 | +0.5% | 659,000 |
| 2022/12/08 | 4,685 | 4,690 | 4,655 | 4,685 | -30 | -0.6% | 700,500 |
| 2022/12/07 | 4,720 | 4,735 | 4,670 | 4,715 | -20 | -0.4% | 981,400 |
| 2022/12/06 | 4,720 | 4,775 | 4,720 | 4,735 | -5 | -0.1% | 1,067,600 |
| 2022/12/05 | 4,800 | 4,800 | 4,710 | 4,740 | -90 | -1.9% | 1,102,500 |
| 2022/12/02 | 4,825 | 4,845 | 4,775 | 4,830 | +5 | +0.1% | 971,700 |
| 2022/12/01 | 4,905 | 4,915 | 4,825 | 4,825 | -30 | -0.6% | 1,012,900 |
| 2022/11/30 | 4,875 | 4,890 | 4,790 | 4,855 | -40 | -0.8% | 1,528,700 |
| 2022/11/29 | 4,845 | 4,900 | 4,805 | 4,895 | +35 | +0.7% | 758,700 |
| 2022/11/28 | 4,915 | 4,925 | 4,845 | 4,860 | -75 | -1.5% | 799,400 |
| 2022/11/25 | 4,960 | 4,975 | 4,930 | 4,935 | -5 | -0.1% | 542,900 |
| 2022/11/24 | 4,955 | 4,990 | 4,940 | 4,940 | +70 | +1.4% | 992,700 |
| 2022/11/22 | 4,885 | 4,910 | 4,870 | 4,870 | +5 | +0.1% | 756,200 |
| 2022/11/21 | 4,865 | 4,880 | 4,825 | 4,865 | +5 | +0.1% | 529,600 |
| 2022/11/18 | 4,835 | 4,910 | 4,830 | 4,860 | +35 | +0.7% | 938,500 |
| 2022/11/17 | 4,800 | 4,845 | 4,800 | 4,825 | +20 | +0.4% | 577,800 |
| 2022/11/16 | 4,790 | 4,840 | 4,770 | 4,805 | +30 | +0.6% | 966,800 |
| 2022/11/15 | 4,780 | 4,790 | 4,760 | 4,775 | -5 | -0.1% | 636,800 |
| 2022/11/14 | 4,840 | 4,865 | 4,780 | 4,780 | -75 | -1.5% | 665,500 |
| 2022/11/11 | 4,775 | 4,855 | 4,730 | 4,855 | +195 | +4.2% | 1,423,800 |
| 2022/11/10 | 4,695 | 4,705 | 4,640 | 4,660 | -100 | -2.1% | 1,024,500 |
| 2022/11/09 | 4,745 | 4,765 | 4,715 | 4,760 | +15 | +0.3% | 659,900 |
| 2022/11/08 | 4,725 | 4,770 | 4,710 | 4,745 | +50 | +1.1% | 835,900 |
| 2022/11/07 | 4,685 | 4,740 | 4,685 | 4,695 | +20 | +0.4% | 777,400 |
| 2022/11/04 | 4,635 | 4,685 | 4,610 | 4,675 | -30 | -0.6% | 1,545,100 |
| 2022/11/02 | 4,730 | 4,780 | 4,690 | 4,705 | -85 | -1.8% | 1,957,500 |
| 2022/11/01 | 4,895 | 4,920 | 4,750 | 4,790 | -135 | -2.7% | 1,995,300 |
| 2022/10/31 | 4,945 | 5,010 | 4,880 | 4,925 | +30 | +0.6% | 2,273,900 |
| 2022/10/28 | 4,840 | 4,925 | 4,820 | 4,895 | +15 | +0.3% | 3,615,400 |
| 2022/10/27 | 4,885 | 4,925 | 4,855 | 4,880 | -75 | -1.5% | 1,152,400 |
| 2022/10/26 | 4,905 | 4,965 | 4,895 | 4,955 | +85 | +1.7% | 1,122,200 |
| 2022/10/25 | 4,855 | 4,920 | 4,840 | 4,870 | +40 | +0.8% | 873,700 |
| 2022/10/24 | 4,855 | 4,865 | 4,820 | 4,830 | +10 | +0.2% | 1,013,800 |
| 2022/10/21 | 4,820 | 4,840 | 4,800 | 4,820 | -20 | -0.4% | 898,400 |
| 2022/10/20 | 4,810 | 4,845 | 4,810 | 4,840 | -20 | -0.4% | 1,015,500 |
601～
650
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
