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 |
|---|---|---|---|---|---|---|---|
| 2020/09/11 | 5,690 | 5,690 | 5,590 | 5,660 | +40 | +0.7% | 1,490,400 |
| 2020/09/10 | 5,470 | 5,630 | 5,460 | 5,620 | +150 | +2.7% | 1,839,900 |
| 2020/09/09 | 5,310 | 5,480 | 5,300 | 5,470 | +120 | +2.2% | 1,760,100 |
| 2020/09/08 | 5,320 | 5,360 | 5,240 | 5,350 | +80 | +1.5% | 1,144,900 |
| 2020/09/07 | 5,310 | 5,340 | 5,190 | 5,270 | -130 | -2.4% | 1,539,300 |
| 2020/09/04 | 5,410 | 5,480 | 5,370 | 5,400 | -140 | -2.5% | 1,380,600 |
| 2020/09/03 | 5,600 | 5,600 | 5,520 | 5,540 | -20 | -0.4% | 884,300 |
| 2020/09/02 | 5,580 | 5,600 | 5,530 | 5,560 | +40 | +0.7% | 847,200 |
| 2020/09/01 | 5,550 | 5,560 | 5,460 | 5,520 | -70 | -1.3% | 1,110,000 |
| 2020/08/31 | 5,560 | 5,650 | 5,560 | 5,590 | +100 | +1.8% | 1,247,000 |
| 2020/08/28 | 5,620 | 5,620 | 5,380 | 5,490 | -170 | -3% | 2,230,300 |
| 2020/08/27 | 5,640 | 5,730 | 5,640 | 5,660 | +20 | +0.4% | 952,300 |
| 2020/08/26 | 5,680 | 5,680 | 5,600 | 5,640 | +10 | +0.2% | 947,000 |
| 2020/08/25 | 5,650 | 5,660 | 5,600 | 5,630 | +20 | +0.4% | 917,500 |
| 2020/08/24 | 5,690 | 5,710 | 5,600 | 5,610 | ±0 | ±0% | 819,600 |
| 2020/08/21 | 5,620 | 5,630 | 5,530 | 5,610 | +40 | +0.7% | 921,500 |
| 2020/08/20 | 5,600 | 5,660 | 5,540 | 5,570 | -90 | -1.6% | 1,089,000 |
| 2020/08/19 | 5,550 | 5,720 | 5,530 | 5,660 | +200 | +3.7% | 2,715,800 |
| 2020/08/18 | 5,440 | 5,480 | 5,370 | 5,460 | +30 | +0.6% | 821,600 |
| 2020/08/17 | 5,520 | 5,530 | 5,420 | 5,430 | -90 | -1.6% | 950,500 |
| 2020/08/14 | 5,500 | 5,570 | 5,460 | 5,520 | +70 | +1.3% | 1,373,800 |
| 2020/08/13 | 5,430 | 5,480 | 5,370 | 5,450 | +90 | +1.7% | 1,600,000 |
| 2020/08/12 | 5,320 | 5,380 | 5,270 | 5,360 | -30 | -0.6% | 1,410,900 |
| 2020/08/11 | 5,360 | 5,400 | 5,250 | 5,390 | +10 | +0.2% | 1,865,700 |
| 2020/08/07 | 5,500 | 5,520 | 5,350 | 5,380 | -160 | -2.9% | 1,776,600 |
| 2020/08/06 | 5,550 | 5,600 | 5,470 | 5,540 | ±0 | ±0% | 1,563,000 |
| 2020/08/05 | 5,560 | 5,660 | 5,520 | 5,540 | -70 | -1.2% | 1,963,400 |
| 2020/08/04 | 5,550 | 5,670 | 5,530 | 5,610 | +140 | +2.6% | 3,382,500 |
| 2020/08/03 | 5,270 | 5,640 | 5,250 | 5,470 | -420 | -7.1% | 5,798,100 |
| 2020/07/31 | 5,950 | 6,000 | 5,860 | 5,890 | -20 | -0.3% | 2,851,200 |
| 2020/07/30 | 6,010 | 6,020 | 5,890 | 5,910 | -100 | -1.7% | 2,017,600 |
| 2020/07/29 | 5,980 | 6,050 | 5,960 | 6,010 | +40 | +0.7% | 1,979,800 |
| 2020/07/28 | 6,000 | 6,040 | 5,950 | 5,970 | +40 | +0.7% | 1,857,900 |
| 2020/07/27 | 5,900 | 5,970 | 5,880 | 5,930 | -40 | -0.7% | 1,976,700 |
| 2020/07/22 | 5,830 | 5,970 | 5,770 | 5,970 | +50 | +0.8% | 2,327,200 |
| 2020/07/21 | 5,880 | 5,970 | 5,850 | 5,920 | +130 | +2.2% | 2,562,800 |
| 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 |
1201～
1250
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
