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 |
|---|---|---|---|---|---|---|---|
| 2021/04/22 | 6,200 | 6,310 | 6,190 | 6,310 | +130 | +2.1% | 1,118,800 |
| 2021/04/21 | 6,220 | 6,260 | 6,160 | 6,180 | -170 | -2.7% | 1,285,900 |
| 2021/04/20 | 6,400 | 6,420 | 6,320 | 6,350 | -130 | -2% | 1,264,400 |
| 2021/04/19 | 6,520 | 6,530 | 6,460 | 6,480 | -10 | -0.2% | 585,600 |
| 2021/04/16 | 6,500 | 6,560 | 6,480 | 6,490 | +20 | +0.3% | 805,500 |
| 2021/04/15 | 6,470 | 6,550 | 6,440 | 6,470 | -10 | -0.2% | 745,600 |
| 2021/04/14 | 6,570 | 6,570 | 6,470 | 6,480 | -70 | -1.1% | 776,900 |
| 2021/04/13 | 6,580 | 6,630 | 6,550 | 6,550 | -80 | -1.2% | 840,400 |
| 2021/04/12 | 6,680 | 6,740 | 6,630 | 6,630 | +30 | +0.5% | 1,077,700 |
| 2021/04/09 | 6,600 | 6,630 | 6,550 | 6,600 | +10 | +0.2% | 821,900 |
| 2021/04/08 | 6,660 | 6,700 | 6,570 | 6,590 | -70 | -1.1% | 864,000 |
| 2021/04/07 | 6,620 | 6,850 | 6,610 | 6,660 | +240 | +3.7% | 2,629,300 |
| 2021/04/06 | 6,570 | 6,580 | 6,410 | 6,420 | -90 | -1.4% | 996,600 |
| 2021/04/05 | 6,550 | 6,560 | 6,490 | 6,510 | -10 | -0.2% | 857,300 |
| 2021/04/02 | 6,540 | 6,620 | 6,510 | 6,520 | ±0 | ±0% | 748,900 |
| 2021/04/01 | 6,570 | 6,620 | 6,510 | 6,520 | ±0 | ±0% | 922,100 |
| 2021/03/31 | 6,500 | 6,640 | 6,490 | 6,520 | ±0 | ±0% | 1,545,100 |
| 2021/03/30 | 6,580 | 6,610 | 6,510 | 6,520 | -80 | -1.2% | 998,400 |
| 2021/03/29 | 6,630 | 6,630 | 6,520 | 6,600 | +30 | +0.5% | 1,183,600 |
| 2021/03/26 | 6,520 | 6,590 | 6,510 | 6,570 | +110 | +1.7% | 947,600 |
| 2021/03/25 | 6,400 | 6,510 | 6,400 | 6,460 | ±0 | ±0% | 1,107,000 |
| 2021/03/24 | 6,530 | 6,560 | 6,400 | 6,460 | -90 | -1.4% | 1,400,200 |
| 2021/03/23 | 6,800 | 6,800 | 6,540 | 6,550 | -220 | -3.2% | 1,809,300 |
| 2021/03/22 | 6,620 | 6,810 | 6,610 | 6,770 | +130 | +2% | 1,857,900 |
| 2021/03/19 | 6,660 | 6,730 | 6,610 | 6,640 | -80 | -1.2% | 1,628,300 |
| 2021/03/18 | 6,700 | 6,730 | 6,630 | 6,720 | +50 | +0.7% | 1,362,500 |
| 2021/03/17 | 6,510 | 6,690 | 6,510 | 6,670 | +150 | +2.3% | 2,154,000 |
| 2021/03/16 | 6,460 | 6,590 | 6,450 | 6,520 | +70 | +1.1% | 1,770,400 |
| 2021/03/15 | 6,440 | 6,480 | 6,400 | 6,450 | +80 | +1.3% | 1,164,200 |
| 2021/03/12 | 6,370 | 6,400 | 6,290 | 6,370 | +20 | +0.3% | 1,244,700 |
| 2021/03/11 | 6,260 | 6,350 | 6,190 | 6,350 | +50 | +0.8% | 1,226,600 |
| 2021/03/10 | 6,210 | 6,320 | 6,200 | 6,300 | +130 | +2.1% | 1,413,200 |
| 2021/03/09 | 6,090 | 6,190 | 6,020 | 6,170 | -10 | -0.2% | 1,576,700 |
| 2021/03/08 | 6,400 | 6,400 | 6,140 | 6,180 | -190 | -3% | 1,753,200 |
| 2021/03/05 | 6,200 | 6,400 | 6,120 | 6,370 | +190 | +3.1% | 2,589,900 |
| 2021/03/04 | 6,060 | 6,220 | 6,050 | 6,180 | +20 | +0.3% | 1,194,700 |
| 2021/03/03 | 6,110 | 6,170 | 6,050 | 6,160 | +120 | +2% | 1,441,100 |
| 2021/03/02 | 6,060 | 6,090 | 6,000 | 6,040 | -30 | -0.5% | 1,044,800 |
| 2021/03/01 | 5,930 | 6,070 | 5,890 | 6,070 | +270 | +4.7% | 1,419,700 |
| 2021/02/26 | 5,900 | 5,950 | 5,800 | 5,800 | -180 | -3% | 1,905,100 |
| 2021/02/25 | 6,040 | 6,040 | 5,950 | 5,980 | +40 | +0.7% | 1,041,900 |
| 2021/02/24 | 6,070 | 6,100 | 5,940 | 5,940 | -350 | -5.6% | 2,549,500 |
| 2021/02/22 | 6,350 | 6,400 | 6,260 | 6,290 | -40 | -0.6% | 1,002,200 |
| 2021/02/19 | 6,230 | 6,330 | 6,190 | 6,330 | +40 | +0.6% | 1,104,800 |
| 2021/02/18 | 6,320 | 6,330 | 6,230 | 6,290 | -70 | -1.1% | 1,289,200 |
| 2021/02/17 | 6,250 | 6,390 | 6,220 | 6,360 | +160 | +2.6% | 1,553,200 |
| 2021/02/16 | 6,260 | 6,270 | 6,170 | 6,200 | -90 | -1.4% | 1,386,100 |
| 2021/02/15 | 6,290 | 6,320 | 6,250 | 6,290 | +30 | +0.5% | 694,100 |
| 2021/02/12 | 6,330 | 6,330 | 6,220 | 6,260 | -70 | -1.1% | 938,400 |
| 2021/02/10 | 6,370 | 6,430 | 6,330 | 6,330 | -50 | -0.8% | 781,200 |
1051～
1100
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
