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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,060 | 3,090 | 3,050 | 3,075 | +30 | +1% | 1,025,900 |
| 2018/03/26 | 3,055 | 3,070 | 3,005 | 3,045 | -45 | -1.5% | 1,200,500 |
| 2018/03/23 | 3,120 | 3,130 | 3,080 | 3,090 | -90 | -2.8% | 1,258,200 |
| 2018/03/22 | 3,175 | 3,195 | 3,155 | 3,180 | -10 | -0.3% | 820,600 |
| 2018/03/20 | 3,165 | 3,200 | 3,145 | 3,190 | -10 | -0.3% | 1,124,500 |
| 2018/03/19 | 3,230 | 3,240 | 3,200 | 3,200 | -25 | -0.8% | 771,600 |
| 2018/03/16 | 3,270 | 3,270 | 3,205 | 3,225 | -15 | -0.5% | 1,478,300 |
| 2018/03/15 | 3,220 | 3,255 | 3,220 | 3,240 | -15 | -0.5% | 801,400 |
| 2018/03/14 | 3,230 | 3,265 | 3,225 | 3,255 | +10 | +0.3% | 834,900 |
| 2018/03/13 | 3,240 | 3,285 | 3,235 | 3,245 | ±0 | ±0% | 1,102,000 |
| 2018/03/12 | 3,230 | 3,260 | 3,215 | 3,245 | +40 | +1.2% | 919,800 |
| 2018/03/09 | 3,190 | 3,215 | 3,170 | 3,205 | +15 | +0.5% | 1,112,900 |
| 2018/03/08 | 3,200 | 3,210 | 3,170 | 3,190 | +30 | +0.9% | 677,800 |
| 2018/03/07 | 3,130 | 3,190 | 3,115 | 3,160 | +25 | +0.8% | 895,000 |
| 2018/03/06 | 3,195 | 3,210 | 3,130 | 3,135 | -40 | -1.3% | 1,154,800 |
| 2018/03/05 | 3,165 | 3,185 | 3,130 | 3,175 | -5 | -0.2% | 893,300 |
| 2018/03/02 | 3,200 | 3,215 | 3,160 | 3,180 | -60 | -1.9% | 958,400 |
| 2018/03/01 | 3,235 | 3,245 | 3,200 | 3,240 | -20 | -0.6% | 776,700 |
| 2018/02/28 | 3,265 | 3,305 | 3,260 | 3,260 | -5 | -0.2% | 1,017,900 |
| 2018/02/27 | 3,275 | 3,300 | 3,260 | 3,265 | +20 | +0.6% | 704,900 |
| 2018/02/26 | 3,250 | 3,275 | 3,245 | 3,245 | +30 | +0.9% | 637,400 |
| 2018/02/23 | 3,205 | 3,215 | 3,175 | 3,215 | +10 | +0.3% | 521,300 |
| 2018/02/22 | 3,220 | 3,225 | 3,175 | 3,205 | -20 | -0.6% | 894,400 |
| 2018/02/21 | 3,230 | 3,250 | 3,220 | 3,225 | +10 | +0.3% | 964,700 |
| 2018/02/20 | 3,195 | 3,230 | 3,190 | 3,215 | +20 | +0.6% | 872,200 |
| 2018/02/19 | 3,200 | 3,220 | 3,195 | 3,195 | +30 | +0.9% | 775,600 |
| 2018/02/16 | 3,140 | 3,195 | 3,135 | 3,165 | +35 | +1.1% | 941,700 |
| 2018/02/15 | 3,150 | 3,150 | 3,120 | 3,130 | ±0 | ±0% | 696,700 |
| 2018/02/14 | 3,155 | 3,185 | 3,100 | 3,130 | +15 | +0.5% | 916,100 |
| 2018/02/13 | 3,150 | 3,175 | 3,110 | 3,115 | +5 | +0.2% | 978,100 |
| 2018/02/09 | 3,075 | 3,110 | 3,060 | 3,110 | -50 | -1.6% | 1,117,400 |
| 2018/02/08 | 3,200 | 3,210 | 3,130 | 3,160 | -15 | -0.5% | 1,259,100 |
| 2018/02/07 | 3,270 | 3,320 | 3,175 | 3,175 | -25 | -0.8% | 1,315,700 |
| 2018/02/06 | 3,200 | 3,210 | 3,100 | 3,200 | -95 | -2.9% | 2,408,100 |
| 2018/02/05 | 3,285 | 3,320 | 3,270 | 3,295 | -30 | -0.9% | 1,380,900 |
| 2018/02/02 | 3,320 | 3,355 | 3,305 | 3,325 | -45 | -1.3% | 1,250,300 |
| 2018/02/01 | 3,295 | 3,380 | 3,290 | 3,370 | +80 | +2.4% | 2,527,000 |
| 2018/01/31 | 3,270 | 3,345 | 3,255 | 3,290 | +120 | +3.8% | 4,863,400 |
| 2018/01/30 | 3,210 | 3,225 | 3,145 | 3,170 | -20 | -0.6% | 1,255,100 |
| 2018/01/29 | 3,180 | 3,215 | 3,165 | 3,190 | +25 | +0.8% | 880,900 |
| 2018/01/26 | 3,175 | 3,210 | 3,160 | 3,165 | +5 | +0.2% | 1,443,900 |
| 2018/01/25 | 3,135 | 3,175 | 3,130 | 3,160 | +15 | +0.5% | 904,500 |
| 2018/01/24 | 3,135 | 3,150 | 3,130 | 3,145 | +5 | +0.2% | 574,800 |
| 2018/01/23 | 3,160 | 3,160 | 3,140 | 3,140 | -5 | -0.2% | 445,100 |
| 2018/01/22 | 3,120 | 3,170 | 3,120 | 3,145 | +40 | +1.3% | 1,018,400 |
| 2018/01/19 | 3,095 | 3,110 | 3,075 | 3,105 | +20 | +0.6% | 536,000 |
| 2018/01/18 | 3,140 | 3,150 | 3,080 | 3,085 | -25 | -0.8% | 956,700 |
| 2018/01/17 | 3,120 | 3,120 | 3,095 | 3,110 | -5 | -0.2% | 684,200 |
| 2018/01/16 | 3,145 | 3,150 | 3,110 | 3,115 | -30 | -1% | 647,600 |
| 2018/01/15 | 3,130 | 3,150 | 3,125 | 3,145 | +25 | +0.8% | 500,100 |
1801～
1850
件表示中 / 3759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 | 462,600円 | -1.9% | +29.3% | 0.69% | 26.80倍 | 3.16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 | 361,400円 | -2.2% | +7.5% | 1.52% | 21.89倍 | 1.88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 | 350,400円 | -2.8% | +31.7% | 0.86% | 15.97倍 | 3.58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 | 440,100円 | +2.0% | +56.7% | 3.64% | 12.00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 | 240,800円 | -5.9% | -24.4% | 2.49% | 25.09倍 | 1.72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
