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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 4,295 | 4,400 | 4,275 | 4,385 | +100 | +2.3% | 1,090,900 |
| 2019/07/09 | 4,295 | 4,345 | 4,265 | 4,285 | +10 | +0.2% | 933,200 |
| 2019/07/08 | 4,325 | 4,335 | 4,270 | 4,275 | -70 | -1.6% | 850,800 |
| 2019/07/05 | 4,400 | 4,400 | 4,330 | 4,345 | -60 | -1.4% | 1,417,900 |
| 2019/07/04 | 4,450 | 4,480 | 4,385 | 4,405 | ±0 | ±0% | 1,559,100 |
| 2019/07/03 | 4,385 | 4,405 | 4,350 | 4,405 | -5 | -0.1% | 1,477,400 |
| 2019/07/02 | 4,305 | 4,410 | 4,305 | 4,410 | +115 | +2.7% | 1,897,000 |
| 2019/07/01 | 4,300 | 4,335 | 4,250 | 4,295 | +55 | +1.3% | 2,228,000 |
| 2019/06/28 | 4,180 | 4,245 | 4,155 | 4,240 | +180 | +4.4% | 3,089,800 |
| 2019/06/27 | 4,075 | 4,075 | 4,025 | 4,060 | +5 | +0.1% | 914,500 |
| 2019/06/26 | 4,055 | 4,100 | 4,040 | 4,055 | -25 | -0.6% | 872,900 |
| 2019/06/25 | 4,045 | 4,090 | 4,045 | 4,080 | +50 | +1.2% | 802,200 |
| 2019/06/24 | 4,045 | 4,050 | 4,000 | 4,030 | +25 | +0.6% | 784,500 |
| 2019/06/21 | 4,105 | 4,105 | 3,985 | 4,005 | -90 | -2.2% | 1,638,700 |
| 2019/06/20 | 4,120 | 4,140 | 4,090 | 4,095 | -35 | -0.8% | 593,400 |
| 2019/06/19 | 4,130 | 4,135 | 4,105 | 4,130 | +35 | +0.9% | 699,600 |
| 2019/06/18 | 4,075 | 4,105 | 4,065 | 4,095 | +55 | +1.4% | 1,012,000 |
| 2019/06/17 | 4,105 | 4,130 | 4,040 | 4,040 | -85 | -2.1% | 853,100 |
| 2019/06/14 | 4,125 | 4,145 | 4,100 | 4,125 | -50 | -1.2% | 1,015,300 |
| 2019/06/13 | 4,145 | 4,190 | 4,140 | 4,175 | +5 | +0.1% | 1,313,000 |
| 2019/06/12 | 4,115 | 4,180 | 4,115 | 4,170 | +60 | +1.5% | 1,182,200 |
| 2019/06/11 | 4,140 | 4,150 | 4,075 | 4,110 | -55 | -1.3% | 1,218,200 |
| 2019/06/10 | 4,075 | 4,170 | 4,060 | 4,165 | +115 | +2.8% | 1,260,400 |
| 2019/06/07 | 4,000 | 4,065 | 3,985 | 4,050 | +50 | +1.3% | 935,400 |
| 2019/06/06 | 3,985 | 4,010 | 3,970 | 4,000 | +25 | +0.6% | 947,600 |
| 2019/06/05 | 3,975 | 4,010 | 3,915 | 3,975 | +120 | +3.1% | 1,613,400 |
| 2019/06/04 | 3,960 | 3,960 | 3,845 | 3,855 | -100 | -2.5% | 1,269,700 |
| 2019/06/03 | 3,955 | 3,980 | 3,920 | 3,955 | -70 | -1.7% | 1,269,700 |
| 2019/05/31 | 4,020 | 4,060 | 4,005 | 4,025 | -10 | -0.2% | 1,299,000 |
| 2019/05/30 | 4,035 | 4,040 | 3,970 | 4,035 | -40 | -1% | 1,647,100 |
| 2019/05/29 | 4,070 | 4,110 | 4,030 | 4,075 | -5 | -0.1% | 1,390,400 |
| 2019/05/28 | 4,090 | 4,150 | 4,080 | 4,080 | -30 | -0.7% | 2,709,700 |
| 2019/05/27 | 4,050 | 4,130 | 4,020 | 4,110 | +120 | +3% | 2,262,400 |
| 2019/05/24 | 3,950 | 4,005 | 3,930 | 3,990 | +20 | +0.5% | 1,009,300 |
| 2019/05/23 | 3,890 | 3,990 | 3,880 | 3,970 | +55 | +1.4% | 1,212,100 |
| 2019/05/22 | 3,960 | 3,960 | 3,895 | 3,915 | ±0 | ±0% | 727,700 |
| 2019/05/21 | 3,935 | 3,965 | 3,915 | 3,915 | -60 | -1.5% | 969,500 |
| 2019/05/20 | 3,930 | 3,980 | 3,905 | 3,975 | +55 | +1.4% | 945,700 |
| 2019/05/17 | 3,925 | 3,975 | 3,890 | 3,920 | +90 | +2.3% | 2,011,600 |
| 2019/05/16 | 3,780 | 3,840 | 3,770 | 3,830 | +55 | +1.5% | 951,000 |
| 2019/05/15 | 3,790 | 3,805 | 3,740 | 3,775 | -25 | -0.7% | 987,900 |
| 2019/05/14 | 3,755 | 3,815 | 3,725 | 3,800 | -25 | -0.7% | 956,200 |
| 2019/05/13 | 3,795 | 3,860 | 3,735 | 3,825 | +5 | +0.1% | 1,130,000 |
| 2019/05/10 | 3,770 | 3,885 | 3,765 | 3,820 | +50 | +1.3% | 1,498,300 |
| 2019/05/09 | 3,850 | 3,885 | 3,760 | 3,770 | -120 | -3.1% | 1,317,900 |
| 2019/05/08 | 3,855 | 3,900 | 3,845 | 3,890 | -10 | -0.3% | 1,406,000 |
| 2019/05/07 | 3,965 | 3,965 | 3,865 | 3,900 | +155 | +4.1% | 2,262,900 |
| 2019/04/26 | 3,715 | 3,755 | 3,705 | 3,745 | +30 | +0.8% | 1,196,800 |
| 2019/04/25 | 3,690 | 3,715 | 3,640 | 3,715 | ±0 | ±0% | 1,246,600 |
| 2019/04/24 | 3,745 | 3,755 | 3,705 | 3,715 | -45 | -1.2% | 702,300 |
1451～
1500
件表示中 / 3723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 | 415,100円 | -1.9% | +29.3% | 0.77% | 24.06倍 | 2.83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 | 299,500円 | -2.2% | +7.5% | 1.84% | 18.23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 | 425,300円 | +3.1% | +59.7% | 3.76% | 11.51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 | 208,900円 | -5.9% | -24.4% | 2.87% | 21.84倍 | 1.49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 | 376,900円 | +6.6% | +11.8% | 2.49% | 21.98倍 | 2.04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
