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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 5,210 | 5,260 | 5,090 | 5,140 | -70 | -1.3% | 1,086,700 |
| 2022/02/16 | 5,330 | 5,370 | 5,210 | 5,210 | -50 | -1% | 962,500 |
| 2022/02/15 | 5,170 | 5,260 | 5,170 | 5,260 | +70 | +1.3% | 1,051,600 |
| 2022/02/14 | 5,180 | 5,230 | 5,140 | 5,190 | -110 | -2.1% | 1,135,300 |
| 2022/02/10 | 5,230 | 5,300 | 5,210 | 5,300 | +140 | +2.7% | 1,390,600 |
| 2022/02/09 | 5,140 | 5,230 | 5,130 | 5,160 | +70 | +1.4% | 1,139,400 |
| 2022/02/08 | 5,090 | 5,120 | 5,050 | 5,090 | +10 | +0.2% | 1,092,400 |
| 2022/02/07 | 5,220 | 5,250 | 5,060 | 5,080 | -130 | -2.5% | 1,068,000 |
| 2022/02/04 | 5,170 | 5,250 | 5,110 | 5,210 | +10 | +0.2% | 1,190,700 |
| 2022/02/03 | 5,130 | 5,260 | 5,130 | 5,200 | +100 | +2% | 1,782,200 |
| 2022/02/02 | 4,890 | 5,150 | 4,815 | 5,100 | +160 | +3.2% | 2,007,400 |
| 2022/02/01 | 4,925 | 4,990 | 4,825 | 4,940 | +490 | +11% | 3,908,200 |
| 2022/01/31 | 4,395 | 4,465 | 4,330 | 4,450 | -15 | -0.3% | 2,880,100 |
| 2022/01/28 | 4,600 | 4,655 | 4,465 | 4,465 | -170 | -3.7% | 3,113,300 |
| 2022/01/27 | 4,930 | 4,935 | 4,605 | 4,635 | -285 | -5.8% | 2,051,500 |
| 2022/01/26 | 4,910 | 4,965 | 4,900 | 4,920 | ±0 | ±0% | 792,200 |
| 2022/01/25 | 5,080 | 5,080 | 4,875 | 4,920 | -200 | -3.9% | 1,463,600 |
| 2022/01/24 | 5,100 | 5,140 | 5,080 | 5,120 | -80 | -1.5% | 784,800 |
| 2022/01/21 | 5,120 | 5,210 | 5,070 | 5,200 | +20 | +0.4% | 889,500 |
| 2022/01/20 | 5,050 | 5,200 | 5,040 | 5,180 | +140 | +2.8% | 1,345,700 |
| 2022/01/19 | 5,180 | 5,180 | 5,030 | 5,040 | -200 | -3.8% | 1,510,900 |
| 2022/01/18 | 5,280 | 5,320 | 5,200 | 5,240 | -60 | -1.1% | 903,500 |
| 2022/01/17 | 5,240 | 5,300 | 5,230 | 5,300 | +130 | +2.5% | 790,100 |
| 2022/01/14 | 5,180 | 5,220 | 5,130 | 5,170 | ±0 | ±0% | 1,083,300 |
| 2022/01/13 | 5,250 | 5,250 | 5,170 | 5,170 | -120 | -2.3% | 1,099,700 |
| 2022/01/12 | 5,290 | 5,300 | 5,230 | 5,290 | +60 | +1.1% | 919,300 |
| 2022/01/11 | 5,250 | 5,270 | 5,140 | 5,230 | -10 | -0.2% | 1,098,700 |
| 2022/01/07 | 5,250 | 5,290 | 5,190 | 5,240 | -30 | -0.6% | 1,063,900 |
| 2022/01/06 | 5,360 | 5,380 | 5,270 | 5,270 | -130 | -2.4% | 1,211,800 |
| 2022/01/05 | 5,430 | 5,450 | 5,380 | 5,400 | -10 | -0.2% | 1,137,300 |
| 2022/01/04 | 5,360 | 5,430 | 5,320 | 5,410 | +100 | +1.9% | 1,225,700 |
| 2021/12/30 | 5,280 | 5,350 | 5,260 | 5,310 | ±0 | ±0% | 913,500 |
| 2021/12/29 | 5,250 | 5,310 | 5,250 | 5,310 | +70 | +1.3% | 727,100 |
| 2021/12/28 | 5,200 | 5,240 | 5,190 | 5,240 | +40 | +0.8% | 805,700 |
| 2021/12/27 | 5,280 | 5,290 | 5,180 | 5,200 | -60 | -1.1% | 527,600 |
| 2021/12/24 | 5,300 | 5,300 | 5,240 | 5,260 | -10 | -0.2% | 520,900 |
| 2021/12/23 | 5,300 | 5,310 | 5,230 | 5,270 | -40 | -0.8% | 801,300 |
| 2021/12/22 | 5,300 | 5,370 | 5,300 | 5,310 | -20 | -0.4% | 848,500 |
| 2021/12/21 | 5,250 | 5,360 | 5,220 | 5,330 | +180 | +3.5% | 1,844,400 |
| 2021/12/20 | 5,100 | 5,230 | 5,100 | 5,150 | +60 | +1.2% | 1,278,800 |
| 2021/12/17 | 5,180 | 5,200 | 5,090 | 5,090 | -140 | -2.7% | 2,082,900 |
| 2021/12/16 | 5,220 | 5,250 | 5,170 | 5,230 | +10 | +0.2% | 1,556,500 |
| 2021/12/15 | 5,240 | 5,260 | 5,170 | 5,220 | -70 | -1.3% | 1,109,800 |
| 2021/12/14 | 5,300 | 5,340 | 5,210 | 5,290 | -40 | -0.8% | 1,133,300 |
| 2021/12/13 | 5,370 | 5,400 | 5,320 | 5,330 | ±0 | ±0% | 920,400 |
| 2021/12/10 | 5,410 | 5,410 | 5,310 | 5,330 | -80 | -1.5% | 800,700 |
| 2021/12/09 | 5,440 | 5,480 | 5,410 | 5,410 | ±0 | ±0% | 1,023,500 |
| 2021/12/08 | 5,410 | 5,450 | 5,380 | 5,410 | +10 | +0.2% | 1,189,100 |
| 2021/12/07 | 5,380 | 5,440 | 5,320 | 5,400 | +80 | +1.5% | 1,468,700 |
| 2021/12/06 | 5,290 | 5,370 | 5,250 | 5,320 | +50 | +0.9% | 1,304,800 |
851～
900
件表示中 / 3758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 | 468,200円 | -1.9% | +29.3% | 0.68% | 27.13倍 | 3.20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 | 362,400円 | -2.2% | +7.5% | 1.52% | 21.95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 | 352,600円 | -2.8% | +31.7% | 0.85% | 16.07倍 | 3.60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 | 433,000円 | +2.0% | +56.7% | 3.70% | 11.80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 | 235,900円 | -5.9% | -24.4% | 2.54% | 24.58倍 | 1.69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
