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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/16 | 13,000 | 13,040 | 12,740 | 12,790 | -95 | -0.7% | 798,700 |
| 2025/01/15 | 12,865 | 12,960 | 12,735 | 12,885 | +85 | +0.7% | 756,500 |
| 2025/01/14 | 13,020 | 13,045 | 12,715 | 12,800 | -300 | -2.3% | 1,146,700 |
| 2025/01/10 | 13,080 | 13,205 | 13,060 | 13,100 | -105 | -0.8% | 663,900 |
| 2025/01/09 | 13,260 | 13,375 | 13,100 | 13,205 | -75 | -0.6% | 642,700 |
| 2025/01/08 | 13,345 | 13,390 | 13,190 | 13,280 | -325 | -2.4% | 1,072,200 |
| 2025/01/07 | 13,485 | 13,640 | 13,370 | 13,605 | +130 | +1% | 813,000 |
| 2025/01/06 | 13,945 | 13,945 | 13,410 | 13,475 | -245 | -1.8% | 853,000 |
| 2024/12/30 | 13,895 | 13,940 | 13,715 | 13,720 | -240 | -1.7% | 649,600 |
| 2024/12/27 | 13,865 | 13,960 | 13,800 | 13,960 | +160 | +1.2% | 675,800 |
| 2024/12/26 | 13,635 | 13,800 | 13,635 | 13,800 | +70 | +0.5% | 614,500 |
| 2024/12/25 | 13,695 | 13,730 | 13,540 | 13,730 | +100 | +0.7% | 553,600 |
| 2024/12/24 | 13,830 | 13,835 | 13,570 | 13,630 | -80 | -0.6% | 407,400 |
| 2024/12/23 | 13,650 | 13,745 | 13,580 | 13,710 | +240 | +1.8% | 586,700 |
| 2024/12/20 | 13,575 | 13,645 | 13,430 | 13,470 | +25 | +0.2% | 1,698,800 |
| 2024/12/19 | 12,945 | 13,470 | 12,895 | 13,445 | +165 | +1.2% | 798,600 |
| 2024/12/18 | 13,095 | 13,400 | 12,965 | 13,280 | +165 | +1.3% | 886,300 |
| 2024/12/17 | 13,080 | 13,360 | 13,045 | 13,115 | +145 | +1.1% | 747,600 |
| 2024/12/16 | 13,000 | 13,090 | 12,915 | 12,970 | -90 | -0.7% | 557,700 |
| 2024/12/13 | 12,960 | 13,085 | 12,905 | 13,060 | -115 | -0.9% | 937,800 |
| 2024/12/12 | 13,270 | 13,385 | 13,130 | 13,175 | +165 | +1.3% | 915,000 |
| 2024/12/11 | 12,745 | 13,040 | 12,635 | 13,010 | +245 | +1.9% | 1,076,500 |
| 2024/12/10 | 12,900 | 12,920 | 12,585 | 12,765 | -125 | -1% | 989,800 |
| 2024/12/09 | 12,900 | 12,975 | 12,780 | 12,890 | +255 | +2% | 1,057,000 |
| 2024/12/06 | 12,980 | 12,980 | 12,635 | 12,635 | -315 | -2.4% | 855,600 |
| 2024/12/05 | 13,120 | 13,120 | 12,850 | 12,950 | +30 | +0.2% | 858,300 |
| 2024/12/04 | 13,230 | 13,280 | 12,865 | 12,920 | -330 | -2.5% | 941,300 |
| 2024/12/03 | 13,250 | 13,360 | 13,065 | 13,250 | +190 | +1.5% | 956,000 |
| 2024/12/02 | 12,845 | 13,100 | 12,765 | 13,060 | +315 | +2.5% | 780,600 |
| 2024/11/29 | 12,640 | 12,840 | 12,615 | 12,745 | +30 | +0.2% | 583,300 |
| 2024/11/28 | 12,330 | 12,760 | 12,310 | 12,715 | +280 | +2.3% | 694,600 |
| 2024/11/27 | 12,500 | 12,650 | 12,365 | 12,435 | -30 | -0.2% | 814,400 |
| 2024/11/26 | 12,220 | 12,510 | 12,160 | 12,465 | +15 | +0.1% | 1,088,400 |
| 2024/11/25 | 12,405 | 12,545 | 12,235 | 12,450 | +185 | +1.5% | 3,425,800 |
| 2024/11/22 | 12,400 | 12,415 | 12,220 | 12,265 | -5 | ±0% | 809,800 |
| 2024/11/21 | 12,345 | 12,370 | 12,105 | 12,270 | -90 | -0.7% | 965,900 |
| 2024/11/20 | 12,340 | 12,485 | 12,255 | 12,360 | +5 | ±0% | 962,100 |
51～
100
件表示中 / 3683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 | 323,500円 | -1.9% | +40.5% | 0.87% | 23.69倍 | 2.27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 |
| キヤノン | 428,000円 | +5.0% | +78.0% | 3.74% | 10.87倍 | 1.17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 |
| 三菱電 | 258,100円 | +2.7% | +17.5% | 1.94% | 17.01倍 | 1.43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 |
| アドバンテ | 548,500円 | +52.1% | +187.8% | 0.71% | 24.02倍 | 8.46倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 村田製 | 210,300円 | +3.7% | +30.7% | 2.57% | 16.67倍 | 1.54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
