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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 8,046 | 8,063 | 7,860 | 7,896 | -120 | -1.5% | 927,900 |
| 2023/11/27 | 8,052 | 8,117 | 7,973 | 8,016 | -34 | -0.4% | 805,800 |
| 2023/11/24 | 8,070 | 8,128 | 7,991 | 8,050 | -37 | -0.5% | 893,900 |
| 2023/11/22 | 8,302 | 8,329 | 8,018 | 8,087 | -247 | -3% | 1,336,100 |
| 2023/11/21 | 8,292 | 8,377 | 8,261 | 8,334 | +71 | +0.9% | 1,147,100 |
| 2023/11/20 | 8,220 | 8,377 | 8,215 | 8,263 | +89 | +1.1% | 1,424,100 |
| 2023/11/17 | 8,000 | 8,194 | 7,980 | 8,174 | +105 | +1.3% | 1,077,100 |
| 2023/11/16 | 7,969 | 8,109 | 7,954 | 8,069 | +165 | +2.1% | 1,680,200 |
| 2023/11/15 | 7,852 | 7,950 | 7,722 | 7,904 | +189 | +2.4% | 1,354,800 |
| 2023/11/14 | 7,720 | 7,745 | 7,651 | 7,715 | +50 | +0.7% | 850,600 |
| 2023/11/13 | 7,847 | 7,862 | 7,648 | 7,665 | -113 | -1.5% | 868,900 |
| 2023/11/10 | 7,696 | 7,794 | 7,636 | 7,778 | -11 | -0.1% | 1,200,200 |
| 2023/11/09 | 7,600 | 7,814 | 7,545 | 7,789 | +294 | +3.9% | 1,579,200 |
| 2023/11/08 | 7,437 | 7,511 | 7,371 | 7,495 | +208 | +2.9% | 1,354,200 |
| 2023/11/07 | 7,569 | 7,590 | 7,272 | 7,287 | -317 | -4.2% | 1,599,600 |
| 2023/11/06 | 7,315 | 7,646 | 7,290 | 7,604 | +439 | +6.1% | 2,414,400 |
| 2023/11/02 | 7,090 | 7,167 | 7,004 | 7,165 | +132 | +1.9% | 1,918,300 |
| 2023/11/01 | 7,125 | 7,150 | 6,951 | 7,033 | -172 | -2.4% | 2,545,200 |
| 2023/10/31 | 7,109 | 7,220 | 6,988 | 7,205 | -279 | -3.7% | 3,504,800 |
| 2023/10/30 | 7,402 | 7,533 | 7,371 | 7,484 | -55 | -0.7% | 3,618,400 |
| 2023/10/27 | 7,350 | 7,551 | 7,320 | 7,539 | +268 | +3.7% | 1,685,200 |
| 2023/10/26 | 7,300 | 7,375 | 7,235 | 7,271 | -208 | -2.8% | 1,735,100 |
| 2023/10/25 | 7,566 | 7,605 | 7,454 | 7,479 | -46 | -0.6% | 918,100 |
| 2023/10/24 | 7,544 | 7,564 | 7,308 | 7,525 | -18 | -0.2% | 1,273,300 |
| 2023/10/23 | 7,593 | 7,622 | 7,514 | 7,543 | -93 | -1.2% | 946,600 |
| 2023/10/20 | 7,650 | 7,655 | 7,537 | 7,636 | -146 | -1.9% | 1,158,300 |
| 2023/10/19 | 7,700 | 7,833 | 7,700 | 7,782 | +13 | +0.2% | 841,300 |
| 2023/10/18 | 7,777 | 7,803 | 7,686 | 7,769 | +18 | +0.2% | 1,112,100 |
| 2023/10/17 | 7,771 | 7,817 | 7,615 | 7,751 | +83 | +1.1% | 966,600 |
| 2023/10/16 | 7,828 | 7,832 | 7,662 | 7,668 | -230 | -2.9% | 982,700 |
| 2023/10/13 | 7,939 | 8,053 | 7,855 | 7,898 | -191 | -2.4% | 1,094,200 |
| 2023/10/12 | 7,970 | 8,095 | 7,959 | 8,089 | +256 | +3.3% | 1,358,800 |
| 2023/10/11 | 7,908 | 7,924 | 7,820 | 7,833 | -63 | -0.8% | 968,500 |
| 2023/10/10 | 7,662 | 7,905 | 7,662 | 7,896 | +241 | +3.1% | 1,394,300 |
| 2023/10/06 | 7,495 | 7,720 | 7,491 | 7,655 | +160 | +2.1% | 1,829,500 |
| 2023/10/05 | 7,427 | 7,523 | 7,304 | 7,495 | +104 | +1.4% | 2,232,800 |
| 2023/10/04 | 7,710 | 7,719 | 7,391 | 7,391 | -459 | -5.8% | 2,364,400 |
| 2023/10/03 | 8,136 | 8,148 | 7,838 | 7,850 | -324 | -4% | 1,841,800 |
| 2023/10/02 | 8,281 | 8,390 | 8,158 | 8,174 | -87 | -1.1% | 1,061,900 |
| 2023/09/29 | 8,214 | 8,298 | 8,186 | 8,261 | +52 | +0.6% | 1,473,300 |
| 2023/09/28 | 8,144 | 8,237 | 8,132 | 8,209 | +5 | +0.1% | 981,600 |
| 2023/09/27 | 8,050 | 8,204 | 8,050 | 8,204 | +79 | +1% | 1,038,800 |
| 2023/09/26 | 8,179 | 8,194 | 8,079 | 8,125 | -57 | -0.7% | 804,200 |
| 2023/09/25 | 8,129 | 8,194 | 8,075 | 8,182 | +71 | +0.9% | 795,600 |
| 2023/09/22 | 8,098 | 8,167 | 8,064 | 8,111 | -114 | -1.4% | 1,262,200 |
| 2023/09/21 | 8,280 | 8,323 | 8,186 | 8,225 | -110 | -1.3% | 1,254,900 |
| 2023/09/20 | 8,370 | 8,420 | 8,330 | 8,335 | -65 | -0.8% | 1,051,900 |
| 2023/09/19 | 8,421 | 8,424 | 8,354 | 8,400 | -20 | -0.2% | 1,470,000 |
| 2023/09/15 | 8,292 | 8,427 | 8,266 | 8,420 | +115 | +1.4% | 2,505,800 |
| 2023/09/14 | 8,158 | 8,347 | 8,132 | 8,305 | +185 | +2.3% | 1,705,600 |
251～
300
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
