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 |
|---|---|---|---|---|---|---|---|
| 2019/11/15 | 4,380 | 4,385 | 4,345 | 4,375 | +20 | +0.5% | 941,000 |
| 2019/11/14 | 4,310 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 1,074,600 |
| 2019/11/13 | 4,345 | 4,355 | 4,300 | 4,300 | -35 | -0.8% | 963,800 |
| 2019/11/12 | 4,405 | 4,405 | 4,335 | 4,335 | -60 | -1.4% | 945,000 |
| 2019/11/11 | 4,345 | 4,400 | 4,345 | 4,395 | +55 | +1.3% | 1,108,500 |
| 2019/11/08 | 4,405 | 4,410 | 4,325 | 4,340 | -30 | -0.7% | 1,411,400 |
| 2019/11/07 | 4,255 | 4,370 | 4,240 | 4,370 | +135 | +3.2% | 1,585,700 |
| 2019/11/06 | 4,290 | 4,295 | 4,220 | 4,235 | -50 | -1.2% | 1,756,300 |
| 2019/11/05 | 4,345 | 4,350 | 4,285 | 4,285 | -40 | -0.9% | 1,975,300 |
| 2019/11/01 | 4,250 | 4,340 | 4,240 | 4,325 | +25 | +0.6% | 1,614,200 |
| 2019/10/31 | 4,350 | 4,395 | 4,300 | 4,300 | -60 | -1.4% | 2,414,900 |
| 2019/10/30 | 4,495 | 4,515 | 4,325 | 4,360 | -270 | -5.8% | 6,272,500 |
| 2019/10/29 | 4,565 | 4,635 | 4,530 | 4,630 | +75 | +1.6% | 1,428,400 |
| 2019/10/28 | 4,580 | 4,580 | 4,490 | 4,555 | +20 | +0.4% | 1,274,600 |
| 2019/10/25 | 4,630 | 4,630 | 4,530 | 4,535 | -75 | -1.6% | 1,209,400 |
| 2019/10/24 | 4,625 | 4,650 | 4,595 | 4,610 | +10 | +0.2% | 776,400 |
| 2019/10/23 | 4,570 | 4,615 | 4,525 | 4,600 | +15 | +0.3% | 1,283,900 |
| 2019/10/21 | 4,550 | 4,595 | 4,530 | 4,585 | +55 | +1.2% | 923,700 |
| 2019/10/18 | 4,615 | 4,615 | 4,520 | 4,530 | -85 | -1.8% | 1,657,100 |
| 2019/10/17 | 4,650 | 4,665 | 4,610 | 4,615 | -60 | -1.3% | 698,300 |
| 2019/10/16 | 4,625 | 4,675 | 4,610 | 4,675 | +100 | +2.2% | 1,400,600 |
| 2019/10/15 | 4,600 | 4,630 | 4,560 | 4,575 | +35 | +0.8% | 1,200,600 |
| 2019/10/11 | 4,565 | 4,585 | 4,500 | 4,540 | -55 | -1.2% | 1,517,500 |
| 2019/10/10 | 4,585 | 4,615 | 4,555 | 4,595 | -20 | -0.4% | 735,000 |
| 2019/10/09 | 4,580 | 4,640 | 4,560 | 4,615 | +50 | +1.1% | 1,287,400 |
| 2019/10/08 | 4,610 | 4,615 | 4,525 | 4,565 | -60 | -1.3% | 1,300,200 |
| 2019/10/07 | 4,665 | 4,675 | 4,590 | 4,625 | -20 | -0.4% | 937,800 |
| 2019/10/04 | 4,585 | 4,645 | 4,575 | 4,645 | +35 | +0.8% | 1,038,700 |
| 2019/10/03 | 4,525 | 4,610 | 4,505 | 4,610 | +45 | +1% | 846,300 |
| 2019/10/02 | 4,505 | 4,570 | 4,500 | 4,565 | +35 | +0.8% | 800,200 |
| 2019/10/01 | 4,600 | 4,615 | 4,505 | 4,530 | -30 | -0.7% | 1,089,400 |
| 2019/09/30 | 4,595 | 4,620 | 4,550 | 4,560 | -100 | -2.1% | 1,145,900 |
| 2019/09/27 | 4,640 | 4,665 | 4,610 | 4,660 | +15 | +0.3% | 1,061,800 |
| 2019/09/26 | 4,670 | 4,690 | 4,620 | 4,645 | -5 | -0.1% | 1,402,900 |
| 2019/09/25 | 4,480 | 4,650 | 4,470 | 4,650 | +105 | +2.3% | 1,440,900 |
| 2019/09/24 | 4,610 | 4,625 | 4,530 | 4,545 | -70 | -1.5% | 1,277,000 |
| 2019/09/20 | 4,670 | 4,710 | 4,610 | 4,615 | -95 | -2% | 1,584,900 |
| 2019/09/19 | 4,650 | 4,745 | 4,645 | 4,710 | +100 | +2.2% | 1,730,100 |
| 2019/09/18 | 4,570 | 4,620 | 4,555 | 4,610 | +40 | +0.9% | 1,170,200 |
| 2019/09/17 | 4,485 | 4,600 | 4,470 | 4,570 | +65 | +1.4% | 1,261,400 |
| 2019/09/13 | 4,525 | 4,535 | 4,465 | 4,505 | -45 | -1% | 1,710,500 |
| 2019/09/12 | 4,500 | 4,580 | 4,455 | 4,550 | +95 | +2.1% | 1,903,600 |
| 2019/09/11 | 4,465 | 4,480 | 4,385 | 4,455 | -15 | -0.3% | 1,720,400 |
| 2019/09/10 | 4,540 | 4,555 | 4,455 | 4,470 | -75 | -1.7% | 1,443,800 |
| 2019/09/09 | 4,610 | 4,610 | 4,535 | 4,545 | -85 | -1.8% | 892,900 |
| 2019/09/06 | 4,640 | 4,705 | 4,610 | 4,630 | -20 | -0.4% | 1,342,300 |
| 2019/09/05 | 4,635 | 4,675 | 4,575 | 4,650 | +135 | +3% | 2,463,500 |
| 2019/09/04 | 4,485 | 4,530 | 4,440 | 4,515 | +50 | +1.1% | 1,092,900 |
| 2019/09/03 | 4,430 | 4,485 | 4,385 | 4,465 | -5 | -0.1% | 1,389,500 |
| 2019/09/02 | 4,520 | 4,560 | 4,455 | 4,470 | -80 | -1.8% | 917,800 |
1401～
1450
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 | 465,300円 | -1.9% | +29.3% | 0.69% | 26.96倍 | 3.18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 | 365,500円 | -2.2% | +7.5% | 1.50% | 22.14倍 | 1.91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 | 354,200円 | -2.8% | +31.7% | 0.85% | 16.14倍 | 3.62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 | 440,700円 | +2.0% | +56.7% | 3.63% | 12.01倍 | 1.23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 | 241,300円 | -5.9% | -24.4% | 2.49% | 25.14倍 | 1.73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
