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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 4,885 | 4,885 | 4,820 | 4,870 | +30 | +0.6% | 792,600 |
| 2022/08/03 | 4,870 | 4,870 | 4,805 | 4,840 | +20 | +0.4% | 938,900 |
| 2022/08/02 | 4,860 | 4,895 | 4,810 | 4,820 | -80 | -1.6% | 1,372,600 |
| 2022/08/01 | 4,885 | 4,915 | 4,805 | 4,900 | +5 | +0.1% | 1,936,600 |
| 2022/07/29 | 4,900 | 5,020 | 4,895 | 4,895 | -395 | -7.5% | 4,909,800 |
| 2022/07/28 | 5,390 | 5,390 | 5,280 | 5,290 | -60 | -1.1% | 954,600 |
| 2022/07/27 | 5,360 | 5,400 | 5,330 | 5,350 | -10 | -0.2% | 623,800 |
| 2022/07/26 | 5,370 | 5,390 | 5,310 | 5,360 | -30 | -0.6% | 723,600 |
| 2022/07/25 | 5,460 | 5,500 | 5,370 | 5,390 | -110 | -2% | 841,100 |
| 2022/07/22 | 5,450 | 5,520 | 5,430 | 5,500 | +50 | +0.9% | 793,700 |
| 2022/07/21 | 5,350 | 5,500 | 5,320 | 5,450 | +80 | +1.5% | 1,226,500 |
| 2022/07/20 | 5,310 | 5,380 | 5,280 | 5,370 | +90 | +1.7% | 1,103,500 |
| 2022/07/19 | 5,320 | 5,350 | 5,260 | 5,280 | -30 | -0.6% | 854,300 |
| 2022/07/15 | 5,350 | 5,360 | 5,290 | 5,310 | -10 | -0.2% | 1,123,400 |
| 2022/07/14 | 5,350 | 5,380 | 5,310 | 5,320 | -20 | -0.4% | 677,100 |
| 2022/07/13 | 5,360 | 5,400 | 5,300 | 5,340 | -70 | -1.3% | 900,300 |
| 2022/07/12 | 5,500 | 5,500 | 5,360 | 5,410 | -90 | -1.6% | 834,600 |
| 2022/07/11 | 5,580 | 5,590 | 5,500 | 5,500 | ±0 | ±0% | 883,000 |
| 2022/07/08 | 5,470 | 5,550 | 5,430 | 5,500 | -10 | -0.2% | 1,337,200 |
| 2022/07/07 | 5,400 | 5,590 | 5,370 | 5,510 | +140 | +2.6% | 1,604,400 |
| 2022/07/06 | 5,420 | 5,450 | 5,360 | 5,370 | -80 | -1.5% | 817,100 |
| 2022/07/05 | 5,430 | 5,450 | 5,370 | 5,450 | +80 | +1.5% | 1,021,100 |
| 2022/07/04 | 5,290 | 5,410 | 5,240 | 5,370 | +150 | +2.9% | 1,102,200 |
| 2022/07/01 | 5,200 | 5,300 | 5,170 | 5,220 | -50 | -0.9% | 1,723,900 |
| 2022/06/30 | 5,370 | 5,390 | 5,230 | 5,270 | -130 | -2.4% | 1,733,500 |
| 2022/06/29 | 5,280 | 5,400 | 5,280 | 5,400 | +40 | +0.7% | 966,000 |
| 2022/06/28 | 5,250 | 5,360 | 5,240 | 5,360 | +110 | +2.1% | 951,200 |
| 2022/06/27 | 5,240 | 5,280 | 5,210 | 5,250 | +20 | +0.4% | 1,084,100 |
| 2022/06/24 | 5,200 | 5,270 | 5,170 | 5,230 | +60 | +1.2% | 606,100 |
| 2022/06/23 | 5,200 | 5,250 | 5,150 | 5,170 | -10 | -0.2% | 638,700 |
| 2022/06/22 | 5,190 | 5,220 | 5,150 | 5,180 | +20 | +0.4% | 698,300 |
| 2022/06/21 | 5,080 | 5,190 | 5,030 | 5,160 | +160 | +3.2% | 864,200 |
| 2022/06/20 | 5,180 | 5,180 | 4,990 | 5,000 | -80 | -1.6% | 1,010,300 |
| 2022/06/17 | 5,040 | 5,090 | 5,010 | 5,080 | -80 | -1.6% | 1,712,600 |
| 2022/06/16 | 5,210 | 5,250 | 5,150 | 5,160 | +50 | +1% | 947,100 |
| 2022/06/15 | 5,130 | 5,170 | 5,080 | 5,110 | +30 | +0.6% | 837,500 |
| 2022/06/14 | 5,050 | 5,100 | 5,030 | 5,080 | -60 | -1.2% | 859,700 |
| 2022/06/13 | 5,170 | 5,180 | 5,100 | 5,140 | -120 | -2.3% | 967,700 |
| 2022/06/10 | 5,280 | 5,300 | 5,220 | 5,260 | -60 | -1.1% | 1,082,500 |
| 2022/06/09 | 5,260 | 5,360 | 5,260 | 5,320 | +20 | +0.4% | 814,400 |
| 2022/06/08 | 5,390 | 5,410 | 5,290 | 5,300 | -40 | -0.7% | 941,800 |
| 2022/06/07 | 5,260 | 5,350 | 5,220 | 5,340 | +110 | +2.1% | 821,500 |
| 2022/06/06 | 5,220 | 5,290 | 5,210 | 5,230 | +30 | +0.6% | 868,100 |
| 2022/06/03 | 5,190 | 5,230 | 5,160 | 5,200 | +70 | +1.4% | 887,400 |
| 2022/06/02 | 5,240 | 5,250 | 5,110 | 5,130 | -150 | -2.8% | 929,400 |
| 2022/06/01 | 5,220 | 5,300 | 5,150 | 5,280 | +70 | +1.3% | 774,100 |
| 2022/05/31 | 5,280 | 5,340 | 5,180 | 5,210 | -50 | -1% | 3,494,500 |
| 2022/05/30 | 5,210 | 5,260 | 5,150 | 5,260 | +90 | +1.7% | 1,159,300 |
| 2022/05/27 | 5,160 | 5,180 | 5,110 | 5,170 | +50 | +1% | 941,500 |
| 2022/05/26 | 5,130 | 5,180 | 5,100 | 5,120 | -20 | -0.4% | 815,800 |
701～
750
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
