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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 3,755 | 3,785 | 3,750 | 3,760 | +15 | +0.4% | 524,500 |
| 2019/04/22 | 3,730 | 3,745 | 3,710 | 3,745 | +15 | +0.4% | 419,600 |
| 2019/04/19 | 3,815 | 3,820 | 3,720 | 3,730 | -30 | -0.8% | 770,800 |
| 2019/04/18 | 3,845 | 3,855 | 3,740 | 3,760 | -90 | -2.3% | 968,600 |
| 2019/04/17 | 3,890 | 3,890 | 3,825 | 3,850 | -5 | -0.1% | 857,000 |
| 2019/04/16 | 3,830 | 3,870 | 3,820 | 3,855 | -40 | -1% | 788,500 |
| 2019/04/15 | 3,945 | 3,945 | 3,870 | 3,895 | -5 | -0.1% | 830,700 |
| 2019/04/12 | 3,955 | 3,955 | 3,865 | 3,900 | -15 | -0.4% | 878,000 |
| 2019/04/11 | 3,925 | 3,940 | 3,900 | 3,915 | -45 | -1.1% | 824,400 |
| 2019/04/10 | 3,975 | 3,995 | 3,915 | 3,960 | -25 | -0.6% | 1,826,400 |
| 2019/04/09 | 3,855 | 3,990 | 3,845 | 3,985 | +170 | +4.5% | 2,338,600 |
| 2019/04/08 | 3,825 | 3,840 | 3,815 | 3,815 | -10 | -0.3% | 873,500 |
| 2019/04/05 | 3,850 | 3,865 | 3,805 | 3,825 | +40 | +1.1% | 1,089,200 |
| 2019/04/04 | 3,800 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 641,000 |
| 2019/04/03 | 3,755 | 3,795 | 3,720 | 3,785 | +85 | +2.3% | 981,800 |
| 2019/04/02 | 3,800 | 3,815 | 3,695 | 3,700 | -55 | -1.5% | 1,046,500 |
| 2019/04/01 | 3,775 | 3,800 | 3,740 | 3,755 | +10 | +0.3% | 1,057,700 |
| 2019/03/29 | 3,780 | 3,785 | 3,730 | 3,745 | -15 | -0.4% | 925,300 |
| 2019/03/28 | 3,790 | 3,800 | 3,745 | 3,760 | -75 | -2% | 800,200 |
| 2019/03/27 | 3,825 | 3,835 | 3,785 | 3,835 | -5 | -0.1% | 653,600 |
| 2019/03/26 | 3,790 | 3,845 | 3,785 | 3,840 | +85 | +2.3% | 1,075,600 |
| 2019/03/25 | 3,745 | 3,765 | 3,720 | 3,755 | -95 | -2.5% | 761,100 |
| 2019/03/22 | 3,830 | 3,850 | 3,775 | 3,850 | +85 | +2.3% | 1,713,500 |
| 2019/03/20 | 3,770 | 3,775 | 3,730 | 3,765 | +5 | +0.1% | 582,900 |
| 2019/03/19 | 3,825 | 3,825 | 3,745 | 3,760 | -65 | -1.7% | 925,300 |
| 2019/03/18 | 3,855 | 3,860 | 3,810 | 3,825 | -20 | -0.5% | 582,000 |
| 2019/03/15 | 3,825 | 3,850 | 3,815 | 3,845 | +35 | +0.9% | 980,700 |
| 2019/03/14 | 3,865 | 3,875 | 3,805 | 3,810 | -45 | -1.2% | 684,300 |
| 2019/03/13 | 3,890 | 3,895 | 3,830 | 3,855 | -10 | -0.3% | 963,900 |
| 2019/03/12 | 3,875 | 3,890 | 3,840 | 3,865 | +40 | +1% | 731,400 |
| 2019/03/11 | 3,810 | 3,830 | 3,800 | 3,825 | +10 | +0.3% | 602,300 |
| 2019/03/08 | 3,885 | 3,895 | 3,815 | 3,815 | -95 | -2.4% | 1,080,000 |
| 2019/03/07 | 3,880 | 3,925 | 3,860 | 3,910 | +40 | +1% | 1,267,400 |
| 2019/03/06 | 3,845 | 3,880 | 3,840 | 3,870 | +35 | +0.9% | 854,500 |
| 2019/03/05 | 3,800 | 3,840 | 3,790 | 3,835 | +50 | +1.3% | 770,600 |
| 2019/03/04 | 3,835 | 3,855 | 3,780 | 3,785 | +5 | +0.1% | 910,500 |
| 2019/03/01 | 3,750 | 3,795 | 3,745 | 3,780 | +65 | +1.7% | 810,600 |
| 2019/02/28 | 3,785 | 3,785 | 3,700 | 3,715 | -55 | -1.5% | 873,800 |
| 2019/02/27 | 3,790 | 3,815 | 3,760 | 3,770 | -10 | -0.3% | 752,400 |
| 2019/02/26 | 3,770 | 3,785 | 3,760 | 3,780 | +10 | +0.3% | 405,200 |
| 2019/02/25 | 3,770 | 3,785 | 3,770 | 3,770 | +25 | +0.7% | 520,700 |
| 2019/02/22 | 3,695 | 3,745 | 3,685 | 3,745 | +40 | +1.1% | 536,700 |
| 2019/02/21 | 3,740 | 3,750 | 3,705 | 3,705 | -50 | -1.3% | 887,300 |
| 2019/02/20 | 3,750 | 3,775 | 3,745 | 3,755 | +10 | +0.3% | 1,125,600 |
| 2019/02/19 | 3,755 | 3,775 | 3,735 | 3,745 | +5 | +0.1% | 921,400 |
| 2019/02/18 | 3,790 | 3,790 | 3,725 | 3,740 | ±0 | ±0% | 790,900 |
| 2019/02/15 | 3,755 | 3,765 | 3,605 | 3,740 | -35 | -0.9% | 788,400 |
| 2019/02/14 | 3,775 | 3,820 | 3,760 | 3,775 | -5 | -0.1% | 838,700 |
| 2019/02/13 | 3,770 | 3,790 | 3,740 | 3,780 | +55 | +1.5% | 993,900 |
| 2019/02/12 | 3,710 | 3,755 | 3,710 | 3,725 | +55 | +1.5% | 943,400 |
1501～
1550
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
