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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 11,820 | 11,875 | 11,590 | 11,615 | -60 | -0.5% | 625,400 |
| 2024/06/04 | 11,740 | 11,775 | 11,535 | 11,675 | +35 | +0.3% | 873,800 |
| 2024/06/03 | 11,820 | 11,820 | 11,555 | 11,640 | +15 | +0.1% | 704,800 |
| 2024/05/31 | 11,305 | 11,625 | 11,305 | 11,625 | +345 | +3.1% | 1,726,400 |
| 2024/05/30 | 11,360 | 11,395 | 11,155 | 11,280 | -310 | -2.7% | 1,232,800 |
| 2024/05/29 | 11,905 | 11,975 | 11,590 | 11,590 | -350 | -2.9% | 844,000 |
| 2024/05/28 | 11,885 | 12,020 | 11,815 | 11,940 | +30 | +0.3% | 941,000 |
| 2024/05/27 | 11,640 | 11,920 | 11,615 | 11,910 | +385 | +3.3% | 922,400 |
| 2024/05/24 | 11,305 | 11,635 | 11,260 | 11,525 | +50 | +0.4% | 863,900 |
| 2024/05/23 | 11,310 | 11,480 | 11,250 | 11,475 | +275 | +2.5% | 724,400 |
| 2024/05/22 | 11,350 | 11,355 | 11,175 | 11,200 | +40 | +0.4% | 647,200 |
| 2024/05/21 | 10,995 | 11,205 | 10,995 | 11,160 | +110 | +1% | 855,400 |
| 2024/05/20 | 10,930 | 11,100 | 10,880 | 11,050 | +85 | +0.8% | 858,400 |
| 2024/05/17 | 10,905 | 11,080 | 10,900 | 10,965 | -40 | -0.4% | 690,100 |
| 2024/05/16 | 11,005 | 11,115 | 10,945 | 11,005 | +50 | +0.5% | 919,300 |
| 2024/05/15 | 11,030 | 11,055 | 10,890 | 10,955 | +90 | +0.8% | 740,100 |
| 2024/05/14 | 10,825 | 10,895 | 10,710 | 10,865 | +95 | +0.9% | 732,900 |
| 2024/05/13 | 10,670 | 10,815 | 10,605 | 10,770 | +45 | +0.4% | 627,400 |
| 2024/05/10 | 10,930 | 11,035 | 10,675 | 10,725 | -80 | -0.7% | 986,900 |
| 2024/05/09 | 10,885 | 10,940 | 10,795 | 10,805 | -70 | -0.6% | 826,300 |
| 2024/05/08 | 11,335 | 11,380 | 10,860 | 10,875 | -525 | -4.6% | 1,477,800 |
| 2024/05/07 | 11,450 | 11,470 | 11,260 | 11,400 | +230 | +2.1% | 874,400 |
| 2024/05/02 | 11,260 | 11,265 | 11,040 | 11,170 | -25 | -0.2% | 735,800 |
| 2024/05/01 | 11,210 | 11,365 | 11,130 | 11,195 | -305 | -2.7% | 915,300 |
| 2024/04/30 | 10,945 | 11,520 | 10,815 | 11,500 | +555 | +5.1% | 1,727,900 |
| 2024/04/26 | 10,880 | 11,040 | 10,760 | 10,945 | +195 | +1.8% | 1,198,400 |
| 2024/04/25 | 10,980 | 11,005 | 10,730 | 10,750 | -270 | -2.5% | 729,000 |
| 2024/04/24 | 10,890 | 11,050 | 10,845 | 11,020 | +245 | +2.3% | 900,700 |
| 2024/04/23 | 11,040 | 11,070 | 10,665 | 10,775 | +35 | +0.3% | 849,400 |
| 2024/04/22 | 10,585 | 10,970 | 10,570 | 10,740 | -40 | -0.4% | 901,700 |
| 2024/04/19 | 10,830 | 11,000 | 10,470 | 10,780 | -175 | -1.6% | 1,429,100 |
| 2024/04/18 | 11,005 | 11,040 | 10,745 | 10,955 | -95 | -0.9% | 926,000 |
| 2024/04/17 | 11,090 | 11,175 | 10,845 | 11,050 | +35 | +0.3% | 994,800 |
| 2024/04/16 | 11,375 | 11,415 | 10,960 | 11,015 | -460 | -4% | 1,159,600 |
| 2024/04/15 | 11,335 | 11,495 | 11,285 | 11,475 | -110 | -0.9% | 668,800 |
| 2024/04/12 | 11,660 | 11,675 | 11,485 | 11,585 | +85 | +0.7% | 764,400 |
| 2024/04/11 | 11,295 | 11,510 | 11,245 | 11,500 | +130 | +1.1% | 685,300 |
| 2024/04/10 | 11,400 | 11,490 | 11,320 | 11,370 | +20 | +0.2% | 603,100 |
| 2024/04/09 | 11,520 | 11,560 | 11,270 | 11,350 | +130 | +1.2% | 825,800 |
| 2024/04/08 | 11,270 | 11,295 | 11,115 | 11,220 | +165 | +1.5% | 644,000 |
| 2024/04/05 | 10,985 | 11,135 | 10,910 | 11,055 | -45 | -0.4% | 704,800 |
| 2024/04/04 | 11,135 | 11,240 | 11,075 | 11,100 | +225 | +2.1% | 866,800 |
| 2024/04/03 | 10,870 | 10,985 | 10,820 | 10,875 | -75 | -0.7% | 1,040,100 |
| 2024/04/02 | 10,705 | 10,955 | 10,670 | 10,950 | +295 | +2.8% | 812,100 |
| 2024/04/01 | 10,985 | 11,020 | 10,625 | 10,655 | -335 | -3% | 964,000 |
| 2024/03/29 | 11,080 | 11,100 | 10,885 | 10,990 | -25 | -0.2% | 692,200 |
| 2024/03/28 | 10,915 | 11,185 | 10,910 | 11,015 | -5 | ±0% | 1,276,900 |
| 2024/03/27 | 10,985 | 11,100 | 10,895 | 11,020 | +105 | +1% | 983,400 |
| 2024/03/26 | 11,010 | 11,075 | 10,840 | 10,915 | -110 | -1% | 1,001,000 |
| 2024/03/25 | 11,275 | 11,350 | 11,020 | 11,025 | -250 | -2.2% | 856,600 |
251～
300
件表示中 / 3720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 | 403,200円 | -1.9% | +29.3% | 0.79% | 23.37倍 | 2.76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 | 294,200円 | -2.2% | +7.5% | 1.87% | 17.91倍 | 1.54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 | 423,000円 | +3.1% | +59.7% | 3.78% | 11.46倍 | 1.12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 | 208,400円 | -5.9% | -24.4% | 2.88% | 21.79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 | 383,000円 | +6.6% | +11.8% | 2.45% | 22.33倍 | 2.07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
