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 |
|---|---|---|---|---|---|---|---|
| 2020/12/16 | 5,440 | 5,490 | 5,400 | 5,480 | +100 | +1.9% | 959,700 |
| 2020/12/15 | 5,530 | 5,550 | 5,380 | 5,380 | -100 | -1.8% | 996,600 |
| 2020/12/14 | 5,390 | 5,510 | 5,380 | 5,480 | +90 | +1.7% | 941,000 |
| 2020/12/11 | 5,430 | 5,470 | 5,350 | 5,390 | -30 | -0.6% | 934,200 |
| 2020/12/10 | 5,400 | 5,530 | 5,400 | 5,420 | -40 | -0.7% | 1,033,800 |
| 2020/12/09 | 5,440 | 5,470 | 5,410 | 5,460 | -30 | -0.5% | 1,000,300 |
| 2020/12/08 | 5,450 | 5,510 | 5,380 | 5,490 | +10 | +0.2% | 890,500 |
| 2020/12/07 | 5,610 | 5,620 | 5,460 | 5,480 | -160 | -2.8% | 1,346,100 |
| 2020/12/04 | 5,610 | 5,650 | 5,580 | 5,640 | +30 | +0.5% | 761,600 |
| 2020/12/03 | 5,660 | 5,660 | 5,580 | 5,610 | -60 | -1.1% | 1,207,500 |
| 2020/12/02 | 5,680 | 5,700 | 5,620 | 5,670 | +10 | +0.2% | 1,159,800 |
| 2020/12/01 | 5,690 | 5,730 | 5,640 | 5,660 | +30 | +0.5% | 1,460,500 |
| 2020/11/30 | 5,700 | 5,750 | 5,590 | 5,630 | -30 | -0.5% | 2,767,400 |
| 2020/11/27 | 5,570 | 5,660 | 5,560 | 5,660 | +80 | +1.4% | 1,417,100 |
| 2020/11/26 | 5,550 | 5,590 | 5,500 | 5,580 | +30 | +0.5% | 914,600 |
| 2020/11/25 | 5,650 | 5,650 | 5,500 | 5,550 | -70 | -1.2% | 1,703,400 |
| 2020/11/24 | 5,590 | 5,650 | 5,580 | 5,620 | +140 | +2.6% | 1,515,200 |
| 2020/11/20 | 5,570 | 5,590 | 5,440 | 5,480 | -70 | -1.3% | 1,096,100 |
| 2020/11/19 | 5,470 | 5,550 | 5,390 | 5,550 | +120 | +2.2% | 1,500,400 |
| 2020/11/18 | 5,350 | 5,490 | 5,350 | 5,430 | +40 | +0.7% | 1,214,600 |
| 2020/11/17 | 5,480 | 5,480 | 5,390 | 5,390 | -110 | -2% | 1,687,500 |
| 2020/11/16 | 5,560 | 5,570 | 5,480 | 5,500 | -10 | -0.2% | 1,312,100 |
| 2020/11/13 | 5,600 | 5,630 | 5,500 | 5,510 | -150 | -2.7% | 1,931,200 |
| 2020/11/12 | 5,730 | 5,750 | 5,620 | 5,660 | -10 | -0.2% | 1,593,600 |
| 2020/11/11 | 5,540 | 5,710 | 5,510 | 5,670 | -70 | -1.2% | 2,508,300 |
| 2020/11/10 | 5,730 | 5,770 | 5,670 | 5,740 | -20 | -0.3% | 2,739,800 |
| 2020/11/09 | 5,670 | 5,780 | 5,600 | 5,760 | +130 | +2.3% | 1,598,400 |
| 2020/11/06 | 5,630 | 5,660 | 5,570 | 5,630 | -50 | -0.9% | 1,675,600 |
| 2020/11/05 | 5,510 | 5,690 | 5,500 | 5,680 | +260 | +4.8% | 2,494,100 |
| 2020/11/04 | 5,280 | 5,450 | 5,240 | 5,420 | +190 | +3.6% | 2,242,100 |
| 2020/11/02 | 5,250 | 5,340 | 5,180 | 5,230 | -20 | -0.4% | 1,855,300 |
| 2020/10/30 | 5,350 | 5,440 | 5,230 | 5,250 | -250 | -4.5% | 3,593,100 |
| 2020/10/29 | 5,350 | 5,560 | 5,330 | 5,500 | ±0 | ±0% | 1,922,700 |
| 2020/10/28 | 5,520 | 5,590 | 5,460 | 5,500 | -220 | -3.8% | 2,646,900 |
| 2020/10/27 | 5,680 | 5,720 | 5,620 | 5,720 | +10 | +0.2% | 1,310,500 |
| 2020/10/26 | 5,740 | 5,790 | 5,690 | 5,710 | +100 | +1.8% | 1,972,600 |
| 2020/10/23 | 5,590 | 5,660 | 5,570 | 5,610 | -30 | -0.5% | 1,053,600 |
| 2020/10/22 | 5,600 | 5,680 | 5,570 | 5,640 | ±0 | ±0% | 1,556,700 |
| 2020/10/21 | 5,780 | 5,790 | 5,640 | 5,640 | -130 | -2.3% | 1,935,400 |
| 2020/10/20 | 5,840 | 5,890 | 5,720 | 5,770 | -70 | -1.2% | 1,720,100 |
| 2020/10/19 | 5,780 | 5,870 | 5,740 | 5,840 | +40 | +0.7% | 1,157,800 |
| 2020/10/16 | 5,900 | 5,900 | 5,770 | 5,800 | -140 | -2.4% | 1,815,100 |
| 2020/10/15 | 5,940 | 5,990 | 5,890 | 5,940 | -20 | -0.3% | 960,900 |
| 2020/10/14 | 5,900 | 5,970 | 5,880 | 5,960 | +50 | +0.8% | 1,105,800 |
| 2020/10/13 | 6,010 | 6,010 | 5,910 | 5,910 | -50 | -0.8% | 1,108,100 |
| 2020/10/12 | 6,020 | 6,030 | 5,940 | 5,960 | -80 | -1.3% | 1,080,900 |
| 2020/10/09 | 5,990 | 6,050 | 5,980 | 6,040 | +30 | +0.5% | 973,100 |
| 2020/10/08 | 6,020 | 6,030 | 5,930 | 6,010 | -10 | -0.2% | 1,683,100 |
| 2020/10/07 | 6,020 | 6,060 | 6,000 | 6,020 | -40 | -0.7% | 1,447,700 |
| 2020/10/06 | 6,220 | 6,230 | 6,050 | 6,060 | -140 | -2.3% | 1,728,200 |
1101～
1150
件表示中 / 3722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 | 411,500円 | -1.9% | +29.3% | 0.78% | 23.84倍 | 2.81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 |
| 三菱電 | 300,500円 | -2.2% | +7.5% | 1.83% | 18.29倍 | 1.57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 | 424,900円 | +3.1% | +59.7% | 3.77% | 11.50倍 | 1.13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 | 210,700円 | -5.9% | -24.4% | 2.85% | 22.03倍 | 1.51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 | 384,300円 | +6.6% | +11.8% | 2.45% | 22.41倍 | 2.08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
