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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 13,870 | 13,965 | 13,760 | 13,810 | +60 | +0.4% | 1,113,500 |
| 2024/07/08 | 13,950 | 14,000 | 13,720 | 13,750 | -330 | -2.3% | 1,266,900 |
| 2024/07/05 | 14,030 | 14,140 | 14,000 | 14,080 | -50 | -0.4% | 988,000 |
| 2024/07/04 | 14,080 | 14,145 | 13,925 | 14,130 | +245 | +1.8% | 1,277,100 |
| 2024/07/03 | 13,700 | 13,885 | 13,550 | 13,885 | +310 | +2.3% | 1,073,200 |
| 2024/07/02 | 13,245 | 13,595 | 13,215 | 13,575 | +325 | +2.5% | 1,234,900 |
| 2024/07/01 | 13,300 | 13,330 | 13,120 | 13,250 | +5 | ±0% | 991,900 |
| 2024/06/28 | 13,535 | 13,570 | 13,235 | 13,245 | -330 | -2.4% | 1,545,200 |
| 2024/06/27 | 13,190 | 13,720 | 13,075 | 13,575 | +310 | +2.3% | 1,844,500 |
| 2024/06/26 | 13,115 | 13,320 | 13,095 | 13,265 | +260 | +2% | 1,513,000 |
| 2024/06/25 | 12,850 | 13,065 | 12,840 | 13,005 | +200 | +1.6% | 1,105,400 |
| 2024/06/24 | 12,465 | 12,885 | 12,430 | 12,805 | +195 | +1.5% | 924,000 |
| 2024/06/21 | 12,805 | 12,850 | 12,580 | 12,610 | -145 | -1.1% | 1,009,700 |
| 2024/06/20 | 12,800 | 12,870 | 12,590 | 12,755 | +35 | +0.3% | 615,400 |
| 2024/06/19 | 12,790 | 12,900 | 12,680 | 12,720 | +135 | +1.1% | 851,500 |
| 2024/06/18 | 12,465 | 12,600 | 12,395 | 12,585 | +240 | +1.9% | 557,800 |
| 2024/06/17 | 12,760 | 12,760 | 12,325 | 12,345 | -315 | -2.5% | 863,800 |
| 2024/06/14 | 12,290 | 12,690 | 12,260 | 12,660 | +355 | +2.9% | 1,219,400 |
| 2024/06/13 | 12,465 | 12,475 | 12,180 | 12,305 | -5 | ±0% | 807,100 |
| 2024/06/12 | 12,250 | 12,355 | 12,170 | 12,310 | -95 | -0.8% | 791,900 |
| 2024/06/11 | 12,535 | 12,555 | 12,335 | 12,405 | +100 | +0.8% | 986,800 |
| 2024/06/10 | 12,150 | 12,315 | 12,120 | 12,305 | +205 | +1.7% | 784,900 |
| 2024/06/07 | 11,900 | 12,120 | 11,885 | 12,100 | +225 | +1.9% | 829,300 |
| 2024/06/06 | 11,890 | 12,060 | 11,860 | 11,875 | +260 | +2.2% | 989,700 |
| 2024/06/05 | 11,820 | 11,875 | 11,590 | 11,615 | -60 | -0.5% | 625,400 |
| 2024/06/04 | 11,740 | 11,775 | 11,535 | 11,675 | +35 | +0.3% | 873,800 |
| 2024/06/03 | 11,820 | 11,820 | 11,555 | 11,640 | +15 | +0.1% | 704,800 |
| 2024/05/31 | 11,305 | 11,625 | 11,305 | 11,625 | +345 | +3.1% | 1,726,400 |
| 2024/05/30 | 11,360 | 11,395 | 11,155 | 11,280 | -310 | -2.7% | 1,232,800 |
| 2024/05/29 | 11,905 | 11,975 | 11,590 | 11,590 | -350 | -2.9% | 844,000 |
| 2024/05/28 | 11,885 | 12,020 | 11,815 | 11,940 | +30 | +0.3% | 941,000 |
| 2024/05/27 | 11,640 | 11,920 | 11,615 | 11,910 | +385 | +3.3% | 922,400 |
| 2024/05/24 | 11,305 | 11,635 | 11,260 | 11,525 | +50 | +0.4% | 863,900 |
| 2024/05/23 | 11,310 | 11,480 | 11,250 | 11,475 | +275 | +2.5% | 724,400 |
| 2024/05/22 | 11,350 | 11,355 | 11,175 | 11,200 | +40 | +0.4% | 647,200 |
| 2024/05/21 | 10,995 | 11,205 | 10,995 | 11,160 | +110 | +1% | 855,400 |
| 2024/05/20 | 10,930 | 11,100 | 10,880 | 11,050 | +85 | +0.8% | 858,400 |
| 2024/05/17 | 10,905 | 11,080 | 10,900 | 10,965 | -40 | -0.4% | 690,100 |
| 2024/05/16 | 11,005 | 11,115 | 10,945 | 11,005 | +50 | +0.5% | 919,300 |
| 2024/05/15 | 11,030 | 11,055 | 10,890 | 10,955 | +90 | +0.8% | 740,100 |
| 2024/05/14 | 10,825 | 10,895 | 10,710 | 10,865 | +95 | +0.9% | 732,900 |
| 2024/05/13 | 10,670 | 10,815 | 10,605 | 10,770 | +45 | +0.4% | 627,400 |
| 2024/05/10 | 10,930 | 11,035 | 10,675 | 10,725 | -80 | -0.7% | 986,900 |
| 2024/05/09 | 10,885 | 10,940 | 10,795 | 10,805 | -70 | -0.6% | 826,300 |
| 2024/05/08 | 11,335 | 11,380 | 10,860 | 10,875 | -525 | -4.6% | 1,477,800 |
| 2024/05/07 | 11,450 | 11,470 | 11,260 | 11,400 | +230 | +2.1% | 874,400 |
| 2024/05/02 | 11,260 | 11,265 | 11,040 | 11,170 | -25 | -0.2% | 735,800 |
| 2024/05/01 | 11,210 | 11,365 | 11,130 | 11,195 | -305 | -2.7% | 915,300 |
| 2024/04/30 | 10,945 | 11,520 | 10,815 | 11,500 | +555 | +5.1% | 1,727,900 |
| 2024/04/26 | 10,880 | 11,040 | 10,760 | 10,945 | +195 | +1.8% | 1,198,400 |
101～
150
件表示中 / 3594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 | 1,292,000円 | -3.1% | +34.6% | 1.08% | 20.87倍 | 1.81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 |
| ルネサス | 201,900円 | +4.9% | -1.4% | 1.39% | 12.16倍 | 1.47倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| パナソニックＨ | 145,400円 | +1.2% | +1.1% | 2.75% | 10.95倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| ニデック | 285,200円 | +6.5% | +23.4% | 1.40% | 17.72倍 | 2.05倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 149,100円 | +0.8% | -26.5% | 3.35% | 29.58倍 | 0.66倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
市場注目の銘柄
チャート関連のコラム
