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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,974 | 4,039 | 3,958 | 4,025 | +88 | +2.2% | 3,614,600 |
| 2025/07/04 | 4,017 | 4,028 | 3,935 | 3,937 | -63 | -1.6% | 4,382,800 |
| 2025/07/03 | 4,083 | 4,083 | 3,951 | 4,000 | -84 | -2.1% | 4,565,200 |
| 2025/07/02 | 4,177 | 4,177 | 4,084 | 4,084 | -90 | -2.2% | 3,391,400 |
| 2025/07/01 | 4,204 | 4,218 | 4,152 | 4,174 | -45 | -1.1% | 3,283,700 |
| 2025/06/30 | 4,260 | 4,290 | 4,203 | 4,219 | +29 | +0.7% | 5,062,700 |
| 2025/06/27 | 4,165 | 4,213 | 4,151 | 4,190 | +50 | +1.2% | 4,047,600 |
| 2025/06/26 | 4,112 | 4,175 | 4,086 | 4,140 | +51 | +1.2% | 4,106,200 |
| 2025/06/25 | 4,100 | 4,108 | 4,045 | 4,089 | +6 | +0.1% | 2,998,100 |
| 2025/06/24 | 4,048 | 4,117 | 4,008 | 4,083 | +89 | +2.2% | 3,382,400 |
| 2025/06/23 | 4,044 | 4,054 | 3,980 | 3,994 | -100 | -2.4% | 3,254,300 |
| 2025/06/20 | 4,135 | 4,165 | 4,094 | 4,094 | -61 | -1.5% | 6,860,300 |
| 2025/06/19 | 4,151 | 4,184 | 4,110 | 4,155 | +5 | +0.1% | 4,046,900 |
| 2025/06/18 | 4,102 | 4,165 | 4,091 | 4,150 | +35 | +0.9% | 4,905,200 |
| 2025/06/17 | 4,038 | 4,115 | 4,022 | 4,115 | +79 | +2% | 4,422,600 |
| 2025/06/16 | 4,088 | 4,113 | 4,010 | 4,036 | +88 | +2.2% | 5,123,300 |
| 2025/06/13 | 3,867 | 3,971 | 3,817 | 3,948 | +58 | +1.5% | 4,587,400 |
| 2025/06/12 | 3,900 | 3,909 | 3,847 | 3,890 | +8 | +0.2% | 3,319,900 |
| 2025/06/11 | 3,907 | 3,909 | 3,856 | 3,882 | -26 | -0.7% | 3,372,900 |
| 2025/06/10 | 3,922 | 3,973 | 3,888 | 3,908 | -47 | -1.2% | 4,353,400 |
| 2025/06/09 | 3,920 | 3,979 | 3,916 | 3,955 | +105 | +2.7% | 4,776,200 |
| 2025/06/06 | 3,767 | 3,855 | 3,750 | 3,850 | +68 | +1.8% | 3,467,500 |
| 2025/06/05 | 3,774 | 3,810 | 3,745 | 3,782 | +5 | +0.1% | 3,023,200 |
| 2025/06/04 | 3,837 | 3,848 | 3,775 | 3,777 | -49 | -1.3% | 3,133,800 |
| 2025/06/03 | 3,879 | 3,882 | 3,788 | 3,826 | +17 | +0.4% | 4,133,800 |
| 2025/06/02 | 3,761 | 3,820 | 3,737 | 3,809 | +24 | +0.6% | 3,348,700 |
| 2025/05/30 | 3,750 | 3,820 | 3,748 | 3,785 | -6 | -0.2% | 12,101,600 |
| 2025/05/29 | 3,785 | 3,797 | 3,735 | 3,791 | +40 | +1.1% | 3,135,500 |
| 2025/05/28 | 3,795 | 3,801 | 3,740 | 3,751 | -41 | -1.1% | 3,619,600 |
| 2025/05/27 | 3,785 | 3,800 | 3,741 | 3,792 | +2 | +0.1% | 2,469,400 |
| 2025/05/26 | 3,757 | 3,805 | 3,737 | 3,790 | +35 | +0.9% | 2,898,200 |
| 2025/05/23 | 3,690 | 3,764 | 3,671 | 3,755 | +120 | +3.3% | 3,464,100 |
| 2025/05/22 | 3,630 | 3,748 | 3,627 | 3,635 | -1 | ±0% | 4,092,500 |
| 2025/05/21 | 3,650 | 3,685 | 3,612 | 3,636 | +1 | ±0% | 4,084,800 |
| 2025/05/20 | 3,667 | 3,679 | 3,634 | 3,635 | -33 | -0.9% | 4,125,100 |
| 2025/05/19 | 3,659 | 3,677 | 3,625 | 3,668 | -8 | -0.2% | 2,789,100 |
| 2025/05/16 | 3,698 | 3,720 | 3,663 | 3,676 | +23 | +0.6% | 3,479,400 |
| 2025/05/15 | 3,655 | 3,675 | 3,594 | 3,653 | ±0 | ±0% | 3,179,800 |
| 2025/05/14 | 3,650 | 3,671 | 3,616 | 3,653 | -15 | -0.4% | 3,733,000 |
| 2025/05/13 | 3,765 | 3,786 | 3,645 | 3,668 | -69 | -1.8% | 5,683,900 |
| 2025/05/12 | 3,784 | 3,806 | 3,678 | 3,737 | -27 | -0.7% | 4,933,700 |
| 2025/05/09 | 3,744 | 3,833 | 3,708 | 3,764 | +86 | +2.3% | 7,232,000 |
| 2025/05/08 | 3,669 | 3,702 | 3,631 | 3,678 | +79 | +2.2% | 6,445,200 |
| 2025/05/07 | 3,548 | 3,604 | 3,537 | 3,599 | +104 | +3% | 7,318,600 |
| 2025/05/02 | 3,490 | 3,528 | 3,460 | 3,495 | -26 | -0.7% | 4,101,200 |
| 2025/05/01 | 3,520 | 3,537 | 3,443 | 3,521 | +45 | +1.3% | 5,550,800 |
| 2025/04/30 | 3,400 | 3,506 | 3,366 | 3,476 | +231 | +7.1% | 11,350,700 |
| 2025/04/28 | 3,200 | 3,261 | 3,177 | 3,245 | +42 | +1.3% | 4,903,900 |
| 2025/04/25 | 3,188 | 3,230 | 3,175 | 3,203 | +56 | +1.8% | 4,470,900 |
| 2025/04/24 | 3,230 | 3,248 | 3,125 | 3,147 | -60 | -1.9% | 4,555,700 |
51～
100
件表示中 / 3786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 | 464,900円 | -1.9% | +29.3% | 0.69% | 26.94倍 | 3.17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。防衛領域も |
| 三菱電 | 376,300円 | -2.2% | +7.5% | 1.46% | 22.74倍 | 1.96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 | 369,200円 | -2.8% | +31.7% | 0.81% | 16.83倍 | 3.77倍 |
|
ＩＴサービス国内上位。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 | 440,500円 | +2.0% | +56.7% | 3.63% | 11.73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 | 265,100円 | -5.9% | -24.4% | 2.26% | 27.48倍 | 1.89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
