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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 13,695 | 13,800 | 13,605 | 13,705 | +285 | +2.1% | 1,717,600 |
| 2024/09/19 | 13,450 | 13,540 | 13,320 | 13,420 | +190 | +1.4% | 1,163,200 |
| 2024/09/18 | 13,500 | 13,505 | 13,035 | 13,230 | -75 | -0.6% | 1,149,500 |
| 2024/09/17 | 13,100 | 13,345 | 12,985 | 13,305 | +355 | +2.7% | 1,674,600 |
| 2024/09/13 | 12,975 | 13,055 | 12,705 | 12,950 | -325 | -2.4% | 1,666,400 |
| 2024/09/12 | 12,670 | 13,400 | 12,620 | 13,275 | +905 | +7.3% | 2,056,400 |
| 2024/09/11 | 12,565 | 12,710 | 12,230 | 12,370 | -180 | -1.4% | 1,361,800 |
| 2024/09/10 | 12,300 | 12,630 | 12,295 | 12,550 | +220 | +1.8% | 974,500 |
| 2024/09/09 | 11,940 | 12,365 | 11,845 | 12,330 | -210 | -1.7% | 1,102,900 |
| 2024/09/06 | 12,820 | 12,940 | 12,450 | 12,540 | -395 | -3.1% | 1,217,400 |
| 2024/09/05 | 12,680 | 13,145 | 12,655 | 12,935 | +90 | +0.7% | 717,400 |
| 2024/09/04 | 12,910 | 13,065 | 12,760 | 12,845 | -830 | -6.1% | 1,216,700 |
| 2024/09/03 | 13,395 | 13,740 | 13,355 | 13,675 | +390 | +2.9% | 1,085,400 |
| 2024/09/02 | 13,040 | 13,300 | 13,005 | 13,285 | +420 | +3.3% | 919,200 |
| 2024/08/30 | 12,515 | 12,940 | 12,515 | 12,865 | +390 | +3.1% | 1,306,400 |
| 2024/08/29 | 12,275 | 12,495 | 12,225 | 12,475 | +255 | +2.1% | 868,700 |
| 2024/08/28 | 12,280 | 12,310 | 12,130 | 12,220 | +5 | ±0% | 910,000 |
| 2024/08/27 | 12,240 | 12,320 | 12,155 | 12,215 | -135 | -1.1% | 937,800 |
| 2024/08/26 | 12,630 | 12,695 | 12,330 | 12,350 | -455 | -3.6% | 686,300 |
| 2024/08/23 | 12,705 | 12,805 | 12,570 | 12,805 | +60 | +0.5% | 481,800 |
| 2024/08/22 | 12,750 | 12,885 | 12,690 | 12,745 | -30 | -0.2% | 505,600 |
| 2024/08/21 | 12,650 | 12,845 | 12,620 | 12,775 | +10 | +0.1% | 464,200 |
| 2024/08/20 | 12,645 | 12,865 | 12,620 | 12,765 | +120 | +0.9% | 809,000 |
| 2024/08/19 | 12,800 | 12,895 | 12,610 | 12,645 | -230 | -1.8% | 692,600 |
| 2024/08/16 | 12,800 | 12,880 | 12,555 | 12,875 | +375 | +3% | 1,525,700 |
| 2024/08/15 | 12,610 | 12,795 | 12,435 | 12,500 | -40 | -0.3% | 1,203,000 |
| 2024/08/14 | 12,620 | 12,845 | 12,425 | 12,540 | -65 | -0.5% | 1,232,500 |
| 2024/08/13 | 12,150 | 12,620 | 12,110 | 12,605 | +680 | +5.7% | 1,572,700 |
| 2024/08/09 | 11,840 | 12,040 | 11,625 | 11,925 | +315 | +2.7% | 1,411,100 |
| 2024/08/08 | 11,505 | 11,830 | 11,280 | 11,610 | -225 | -1.9% | 1,348,700 |
| 2024/08/07 | 11,000 | 12,110 | 10,905 | 11,835 | +655 | +5.9% | 2,277,200 |
| 2024/08/06 | 11,320 | 11,320 | 10,990 | 11,180 | +1,363 | +13.9% | 2,449,600 |
| 2024/08/05 | 10,425 | 10,815 | 9,642 | 9,817 | -1,508 | -13.3% | 2,808,200 |
| 2024/08/02 | 12,205 | 12,345 | 11,305 | 11,325 | -1,520 | -11.8% | 1,871,900 |
| 2024/08/01 | 12,880 | 12,915 | 12,625 | 12,845 | -155 | -1.2% | 1,367,800 |
| 2024/07/31 | 13,130 | 13,315 | 12,810 | 13,000 | -60 | -0.5% | 2,640,400 |
| 2024/07/30 | 12,890 | 13,085 | 12,780 | 13,060 | +60 | +0.5% | 1,253,600 |
| 2024/07/29 | 12,755 | 13,000 | 12,720 | 13,000 | +370 | +2.9% | 1,423,000 |
| 2024/07/26 | 12,450 | 12,915 | 12,280 | 12,630 | +210 | +1.7% | 1,522,000 |
| 2024/07/25 | 12,670 | 12,835 | 12,410 | 12,420 | -810 | -6.1% | 1,470,800 |
| 2024/07/24 | 13,385 | 13,600 | 13,200 | 13,230 | -375 | -2.8% | 799,900 |
| 2024/07/23 | 13,590 | 13,810 | 13,530 | 13,605 | +80 | +0.6% | 964,100 |
| 2024/07/22 | 13,835 | 13,980 | 13,505 | 13,525 | -300 | -2.2% | 1,211,500 |
| 2024/07/19 | 13,335 | 13,825 | 13,240 | 13,825 | +480 | +3.6% | 1,100,400 |
| 2024/07/18 | 13,500 | 13,645 | 13,345 | 13,345 | -305 | -2.2% | 778,300 |
| 2024/07/17 | 13,750 | 13,775 | 13,560 | 13,650 | +35 | +0.3% | 750,300 |
| 2024/07/16 | 13,250 | 13,735 | 13,245 | 13,615 | +400 | +3% | 949,600 |
| 2024/07/12 | 13,485 | 13,610 | 13,215 | 13,215 | -405 | -3% | 1,252,700 |
| 2024/07/11 | 13,860 | 13,870 | 13,460 | 13,620 | -140 | -1% | 1,213,300 |
| 2024/07/10 | 13,700 | 13,835 | 13,590 | 13,760 | -50 | -0.4% | 1,351,100 |
51～
100
件表示中 / 3594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 | 1,292,000円 | -3.1% | +34.6% | 1.08% | 20.87倍 | 1.81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 |
| ルネサス | 201,900円 | +4.9% | -1.4% | 1.39% | 12.16倍 | 1.47倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| パナソニックＨ | 145,400円 | +1.2% | +1.1% | 2.75% | 10.95倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ニデック | 285,200円 | +6.5% | +23.4% | 1.40% | 17.72倍 | 2.05倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 149,100円 | +0.8% | -26.5% | 3.35% | 29.58倍 | 0.66倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
市場注目の銘柄
チャート関連のコラム
