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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 5,750 | 5,850 | 5,730 | 5,790 | +130 | +2.3% | 2,461,500 |
| 2020/07/17 | 5,590 | 5,670 | 5,590 | 5,660 | +80 | +1.4% | 1,179,200 |
| 2020/07/16 | 5,630 | 5,650 | 5,530 | 5,580 | -80 | -1.4% | 1,531,100 |
| 2020/07/15 | 5,660 | 5,700 | 5,610 | 5,660 | +10 | +0.2% | 1,577,400 |
| 2020/07/14 | 5,670 | 5,760 | 5,600 | 5,650 | -120 | -2.1% | 1,995,500 |
| 2020/07/13 | 5,650 | 5,790 | 5,580 | 5,770 | +220 | +4% | 2,570,300 |
| 2020/07/10 | 5,550 | 5,630 | 5,540 | 5,550 | -30 | -0.5% | 1,637,600 |
| 2020/07/09 | 5,620 | 5,630 | 5,510 | 5,580 | +10 | +0.2% | 1,839,900 |
| 2020/07/08 | 5,550 | 5,630 | 5,530 | 5,570 | +80 | +1.5% | 2,224,600 |
| 2020/07/07 | 5,480 | 5,530 | 5,420 | 5,490 | +80 | +1.5% | 1,978,700 |
| 2020/07/06 | 5,340 | 5,430 | 5,320 | 5,410 | +100 | +1.9% | 1,514,700 |
| 2020/07/03 | 5,250 | 5,330 | 5,230 | 5,310 | +90 | +1.7% | 1,729,700 |
| 2020/07/02 | 5,300 | 5,300 | 5,160 | 5,220 | +50 | +1% | 2,403,400 |
| 2020/07/01 | 5,250 | 5,280 | 5,140 | 5,170 | ±0 | ±0% | 1,571,600 |
| 2020/06/30 | 5,340 | 5,340 | 5,150 | 5,170 | -70 | -1.3% | 1,960,200 |
| 2020/06/29 | 5,350 | 5,370 | 5,230 | 5,240 | -40 | -0.8% | 1,866,000 |
| 2020/06/26 | 5,100 | 5,310 | 5,080 | 5,280 | +110 | +2.1% | 2,656,900 |
| 2020/06/25 | 5,090 | 5,280 | 5,080 | 5,170 | +120 | +2.4% | 3,367,900 |
| 2020/06/24 | 5,110 | 5,180 | 5,040 | 5,050 | -50 | -1% | 1,701,200 |
| 2020/06/23 | 5,030 | 5,140 | 5,020 | 5,100 | +50 | +1% | 1,629,400 |
| 2020/06/22 | 5,010 | 5,070 | 5,010 | 5,050 | +50 | +1% | 765,000 |
| 2020/06/19 | 5,030 | 5,070 | 5,000 | 5,000 | -70 | -1.4% | 2,155,400 |
| 2020/06/18 | 4,985 | 5,080 | 4,970 | 5,070 | +20 | +0.4% | 1,158,200 |
| 2020/06/17 | 5,010 | 5,090 | 5,000 | 5,050 | +40 | +0.8% | 1,096,700 |
| 2020/06/16 | 4,945 | 5,040 | 4,910 | 5,010 | +175 | +3.6% | 1,369,600 |
| 2020/06/15 | 4,950 | 5,030 | 4,830 | 4,835 | -140 | -2.8% | 1,614,500 |
| 2020/06/12 | 4,830 | 4,975 | 4,795 | 4,975 | +15 | +0.3% | 2,395,700 |
| 2020/06/11 | 5,030 | 5,100 | 4,945 | 4,960 | -80 | -1.6% | 1,699,900 |
| 2020/06/10 | 4,940 | 5,070 | 4,930 | 5,040 | +110 | +2.2% | 1,377,500 |
| 2020/06/09 | 5,000 | 5,040 | 4,900 | 4,930 | -80 | -1.6% | 1,821,200 |
| 2020/06/08 | 5,080 | 5,080 | 4,980 | 5,010 | -20 | -0.4% | 1,407,500 |
| 2020/06/05 | 4,925 | 5,060 | 4,915 | 5,030 | +105 | +2.1% | 3,225,500 |
| 2020/06/04 | 4,850 | 4,925 | 4,725 | 4,925 | +180 | +3.8% | 3,147,600 |
| 2020/06/03 | 4,815 | 4,820 | 4,690 | 4,745 | -90 | -1.9% | 2,779,500 |
| 2020/06/02 | 4,795 | 4,855 | 4,790 | 4,835 | -20 | -0.4% | 1,596,300 |
| 2020/06/01 | 4,815 | 4,880 | 4,795 | 4,855 | +20 | +0.4% | 1,180,400 |
| 2020/05/29 | 4,805 | 4,865 | 4,770 | 4,835 | ±0 | ±0% | 2,369,600 |
| 2020/05/28 | 4,885 | 4,890 | 4,775 | 4,835 | -65 | -1.3% | 1,843,000 |
| 2020/05/27 | 4,900 | 4,935 | 4,825 | 4,900 | -15 | -0.3% | 1,383,100 |
| 2020/05/26 | 4,885 | 4,985 | 4,880 | 4,915 | +30 | +0.6% | 1,449,900 |
| 2020/05/25 | 4,865 | 4,905 | 4,860 | 4,885 | ±0 | ±0% | 1,032,600 |
| 2020/05/22 | 4,865 | 4,940 | 4,860 | 4,885 | -30 | -0.6% | 1,356,200 |
| 2020/05/21 | 4,995 | 5,030 | 4,880 | 4,915 | -50 | -1% | 1,564,000 |
| 2020/05/20 | 4,865 | 4,970 | 4,860 | 4,965 | +115 | +2.4% | 2,035,800 |
| 2020/05/19 | 4,850 | 4,885 | 4,760 | 4,850 | +60 | +1.3% | 1,902,900 |
| 2020/05/18 | 4,840 | 4,890 | 4,765 | 4,790 | -10 | -0.2% | 1,845,300 |
| 2020/05/15 | 4,645 | 4,800 | 4,635 | 4,800 | +180 | +3.9% | 2,514,700 |
| 2020/05/14 | 4,745 | 4,810 | 4,605 | 4,620 | -55 | -1.2% | 3,315,000 |
| 2020/05/13 | 4,500 | 4,690 | 4,480 | 4,675 | +285 | +6.5% | 4,515,200 |
| 2020/05/12 | 4,340 | 4,400 | 4,320 | 4,390 | +100 | +2.3% | 1,827,600 |
1201～
1250
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
