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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,215 | 3,257 | 3,180 | 3,181 | +36 | +1.1% | 6,013,700 |
| 2025/03/31 | 3,093 | 3,170 | 3,089 | 3,145 | -79 | -2.5% | 7,266,100 |
| 2025/03/28 | 3,190 | 3,230 | 3,161 | 3,224 | -12,776 | -79.9% | 4,270,200 |
| 2025/03/27 | 15,840 | 16,000 | 15,765 | 16,000 | +110 | +0.7% | 1,072,400 |
| 2025/03/26 | 15,935 | 15,985 | 15,815 | 15,890 | +180 | +1.1% | 861,100 |
| 2025/03/25 | 15,920 | 15,945 | 15,710 | 15,710 | -35 | -0.2% | 936,600 |
| 2025/03/24 | 15,815 | 15,885 | 15,745 | 15,745 | +80 | +0.5% | 607,100 |
| 2025/03/21 | 15,760 | 15,830 | 15,665 | 15,665 | -20 | -0.1% | 1,562,900 |
| 2025/03/19 | 15,670 | 15,770 | 15,640 | 15,685 | -135 | -0.9% | 838,400 |
| 2025/03/18 | 15,850 | 15,945 | 15,725 | 15,820 | +260 | +1.7% | 1,078,600 |
| 2025/03/17 | 15,420 | 15,630 | 15,295 | 15,560 | +375 | +2.5% | 1,283,900 |
| 2025/03/14 | 14,645 | 15,290 | 14,610 | 15,185 | +540 | +3.7% | 1,199,000 |
| 2025/03/13 | 14,750 | 14,895 | 14,595 | 14,645 | +95 | +0.7% | 874,200 |
| 2025/03/12 | 14,270 | 14,735 | 14,160 | 14,550 | +300 | +2.1% | 1,344,100 |
| 2025/03/11 | 14,000 | 14,265 | 13,670 | 14,250 | -450 | -3.1% | 1,785,700 |
| 2025/03/10 | 15,190 | 15,280 | 14,635 | 14,700 | -485 | -3.2% | 982,200 |
| 2025/03/07 | 15,335 | 15,530 | 15,185 | 15,185 | -545 | -3.5% | 1,032,400 |
| 2025/03/06 | 15,535 | 16,200 | 15,470 | 15,730 | +255 | +1.6% | 1,431,000 |
| 2025/03/05 | 15,600 | 15,715 | 15,430 | 15,475 | +85 | +0.6% | 955,100 |
| 2025/03/04 | 15,170 | 15,445 | 15,115 | 15,390 | +190 | +1.3% | 968,800 |
| 2025/03/03 | 14,900 | 15,200 | 14,765 | 15,200 | +735 | +5.1% | 1,069,700 |
| 2025/02/28 | 14,660 | 14,710 | 14,460 | 14,465 | -445 | -3% | 1,212,600 |
| 2025/02/27 | 14,725 | 14,910 | 14,655 | 14,910 | +140 | +0.9% | 890,400 |
| 2025/02/26 | 14,705 | 14,840 | 14,600 | 14,770 | +10 | +0.1% | 1,006,800 |
| 2025/02/25 | 14,670 | 14,870 | 14,645 | 14,760 | -355 | -2.3% | 855,000 |
| 2025/02/21 | 15,200 | 15,200 | 15,030 | 15,115 | -180 | -1.2% | 686,100 |
| 2025/02/20 | 15,305 | 15,350 | 15,020 | 15,295 | -345 | -2.2% | 1,345,900 |
| 2025/02/19 | 15,600 | 15,790 | 15,455 | 15,640 | +40 | +0.3% | 748,600 |
| 2025/02/18 | 15,480 | 15,810 | 15,435 | 15,600 | +150 | +1% | 745,700 |
| 2025/02/17 | 15,400 | 15,525 | 15,315 | 15,450 | +60 | +0.4% | 572,900 |
| 2025/02/14 | 15,400 | 15,580 | 15,365 | 15,390 | -115 | -0.7% | 560,900 |
| 2025/02/13 | 15,490 | 15,540 | 15,340 | 15,505 | +170 | +1.1% | 767,300 |
| 2025/02/12 | 15,200 | 15,335 | 15,100 | 15,335 | +100 | +0.7% | 956,200 |
| 2025/02/10 | 15,340 | 15,395 | 15,180 | 15,235 | -270 | -1.7% | 748,300 |
| 2025/02/07 | 15,530 | 15,830 | 15,505 | 15,505 | +80 | +0.5% | 1,177,800 |
| 2025/02/06 | 15,245 | 15,530 | 15,200 | 15,425 | +375 | +2.5% | 1,052,500 |
| 2025/02/05 | 15,400 | 15,515 | 15,015 | 15,050 | -205 | -1.3% | 1,205,700 |
| 2025/02/04 | 15,500 | 15,605 | 15,225 | 15,255 | -40 | -0.3% | 1,605,000 |
| 2025/02/03 | 15,235 | 15,315 | 15,015 | 15,295 | -230 | -1.5% | 2,205,200 |
| 2025/01/31 | 15,215 | 15,770 | 14,760 | 15,525 | +2,410 | +18.4% | 5,116,700 |
| 2025/01/30 | 13,135 | 13,345 | 13,065 | 13,115 | -320 | -2.4% | 928,000 |
| 2025/01/29 | 13,400 | 13,585 | 13,210 | 13,435 | +175 | +1.3% | 1,087,500 |
| 2025/01/28 | 12,800 | 13,325 | 12,655 | 13,260 | +320 | +2.5% | 1,007,400 |
| 2025/01/27 | 13,015 | 13,035 | 12,790 | 12,940 | +55 | +0.4% | 586,200 |
| 2025/01/24 | 12,970 | 13,065 | 12,850 | 12,885 | -100 | -0.8% | 765,100 |
| 2025/01/23 | 13,130 | 13,135 | 12,965 | 12,985 | -70 | -0.5% | 733,500 |
| 2025/01/22 | 12,900 | 13,115 | 12,890 | 13,055 | +200 | +1.6% | 617,800 |
| 2025/01/21 | 13,060 | 13,060 | 12,820 | 12,855 | -105 | -0.8% | 433,800 |
| 2025/01/20 | 12,995 | 13,105 | 12,880 | 12,960 | +205 | +1.6% | 669,000 |
| 2025/01/17 | 12,700 | 12,840 | 12,485 | 12,755 | -35 | -0.3% | 994,800 |
51～
100
件表示中 / 3720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 | 394,800円 | -1.9% | +29.3% | 0.81% | 22.88倍 | 2.70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 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53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 | 421,300円 | +3.1% | +59.7% | 3.80% | 11.41倍 | 1.12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 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.76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 | 382,100円 | +6.6% | +11.8% | 2.46% | 22.28倍 | 2.07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
