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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 9,520 | 9,699 | 9,480 | 9,664 | +171 | +1.8% | 1,090,900 |
| 2024/02/09 | 9,473 | 9,595 | 9,425 | 9,493 | +19 | +0.2% | 814,700 |
| 2024/02/08 | 9,520 | 9,520 | 9,380 | 9,474 | +10 | +0.1% | 1,203,300 |
| 2024/02/07 | 9,472 | 9,540 | 9,375 | 9,464 | +95 | +1% | 873,300 |
| 2024/02/06 | 9,600 | 9,670 | 9,369 | 9,369 | -284 | -2.9% | 1,329,500 |
| 2024/02/05 | 9,788 | 9,797 | 9,563 | 9,653 | -105 | -1.1% | 947,700 |
| 2024/02/02 | 9,688 | 9,827 | 9,654 | 9,758 | +175 | +1.8% | 1,139,500 |
| 2024/02/01 | 9,550 | 9,711 | 9,421 | 9,583 | -117 | -1.2% | 1,848,700 |
| 2024/01/31 | 9,203 | 9,715 | 9,145 | 9,700 | +603 | +6.6% | 2,914,000 |
| 2024/01/30 | 9,289 | 9,289 | 9,016 | 9,097 | -192 | -2.1% | 2,608,200 |
| 2024/01/29 | 9,310 | 9,366 | 9,220 | 9,289 | +27 | +0.3% | 1,335,000 |
| 2024/01/26 | 9,290 | 9,300 | 9,201 | 9,262 | -118 | -1.3% | 1,442,600 |
| 2024/01/25 | 9,318 | 9,424 | 9,260 | 9,380 | +137 | +1.5% | 1,135,300 |
| 2024/01/24 | 9,394 | 9,394 | 9,152 | 9,243 | -167 | -1.8% | 1,365,900 |
| 2024/01/23 | 9,400 | 9,468 | 9,330 | 9,410 | -35 | -0.4% | 891,900 |
| 2024/01/22 | 9,259 | 9,451 | 9,232 | 9,445 | +316 | +3.5% | 1,153,600 |
| 2024/01/19 | 9,148 | 9,167 | 9,045 | 9,129 | +68 | +0.8% | 897,900 |
| 2024/01/18 | 9,010 | 9,105 | 8,994 | 9,061 | +74 | +0.8% | 879,700 |
| 2024/01/17 | 9,030 | 9,149 | 8,962 | 8,987 | -6 | -0.1% | 1,008,100 |
| 2024/01/16 | 9,003 | 9,035 | 8,937 | 8,993 | -116 | -1.3% | 920,400 |
| 2024/01/15 | 8,879 | 9,117 | 8,867 | 9,109 | +289 | +3.3% | 1,059,000 |
| 2024/01/12 | 8,887 | 8,911 | 8,701 | 8,820 | +56 | +0.6% | 1,119,500 |
| 2024/01/11 | 8,800 | 8,849 | 8,711 | 8,764 | +58 | +0.7% | 983,800 |
| 2024/01/10 | 8,581 | 8,743 | 8,557 | 8,706 | +156 | +1.8% | 997,200 |
| 2024/01/09 | 8,500 | 8,577 | 8,430 | 8,550 | +202 | +2.4% | 1,152,900 |
| 2024/01/05 | 8,499 | 8,539 | 8,348 | 8,348 | -122 | -1.4% | 838,200 |
| 2024/01/04 | 8,329 | 8,470 | 8,189 | 8,470 | +120 | +1.4% | 788,300 |
| 2023/12/29 | 8,378 | 8,380 | 8,262 | 8,350 | +24 | +0.3% | 664,700 |
| 2023/12/28 | 8,335 | 8,370 | 8,290 | 8,326 | -74 | -0.9% | 436,600 |
| 2023/12/27 | 8,388 | 8,435 | 8,341 | 8,400 | +85 | +1% | 640,800 |
| 2023/12/26 | 8,244 | 8,326 | 8,207 | 8,315 | +94 | +1.1% | 633,800 |
| 2023/12/25 | 8,203 | 8,230 | 8,138 | 8,221 | +72 | +0.9% | 414,300 |
| 2023/12/22 | 8,175 | 8,234 | 8,140 | 8,149 | +2 | ±0% | 518,600 |
| 2023/12/21 | 8,080 | 8,189 | 8,046 | 8,147 | -36 | -0.4% | 655,600 |
| 2023/12/20 | 8,250 | 8,331 | 8,183 | 8,183 | -24 | -0.3% | 614,900 |
| 2023/12/19 | 8,117 | 8,215 | 8,072 | 8,207 | +105 | +1.3% | 637,400 |
| 2023/12/18 | 8,188 | 8,189 | 8,011 | 8,102 | -29 | -0.4% | 715,500 |
| 2023/12/15 | 8,194 | 8,301 | 8,087 | 8,131 | -66 | -0.8% | 1,523,200 |
| 2023/12/14 | 8,414 | 8,492 | 8,163 | 8,197 | -100 | -1.2% | 1,086,300 |
| 2023/12/13 | 8,260 | 8,335 | 8,197 | 8,297 | +53 | +0.6% | 782,800 |
| 2023/12/12 | 8,325 | 8,413 | 8,244 | 8,244 | -83 | -1% | 782,300 |
| 2023/12/11 | 8,230 | 8,341 | 8,230 | 8,327 | +180 | +2.2% | 747,900 |
| 2023/12/08 | 8,198 | 8,268 | 8,070 | 8,147 | -58 | -0.7% | 1,185,900 |
| 2023/12/07 | 8,152 | 8,247 | 8,110 | 8,205 | -11 | -0.1% | 803,000 |
| 2023/12/06 | 8,040 | 8,223 | 8,016 | 8,216 | +281 | +3.5% | 864,700 |
| 2023/12/05 | 8,140 | 8,146 | 7,926 | 7,935 | -298 | -3.6% | 1,418,700 |
| 2023/12/04 | 8,251 | 8,291 | 8,107 | 8,233 | -124 | -1.5% | 941,400 |
| 2023/12/01 | 8,300 | 8,474 | 8,272 | 8,357 | +117 | +1.4% | 1,668,800 |
| 2023/11/30 | 8,000 | 8,278 | 7,954 | 8,240 | +313 | +3.9% | 2,972,900 |
| 2023/11/29 | 7,859 | 7,984 | 7,811 | 7,927 | +31 | +0.4% | 720,900 |
201～
250
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 | 0.76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 | 0.65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
