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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 11,255 | 11,420 | 11,185 | 11,275 | -15 | -0.1% | 885,100 |
| 2024/03/21 | 11,050 | 11,320 | 11,040 | 11,290 | +455 | +4.2% | 1,819,300 |
| 2024/03/19 | 10,945 | 10,945 | 10,640 | 10,835 | -120 | -1.1% | 1,165,400 |
| 2024/03/18 | 10,620 | 10,955 | 10,580 | 10,955 | +125 | +1.2% | 1,003,700 |
| 2024/03/15 | 10,755 | 10,990 | 10,660 | 10,830 | +165 | +1.5% | 2,712,400 |
| 2024/03/14 | 10,395 | 10,710 | 10,355 | 10,665 | +340 | +3.3% | 2,356,700 |
| 2024/03/13 | 10,095 | 10,350 | 10,025 | 10,325 | +383 | +3.9% | 1,587,600 |
| 2024/03/12 | 9,771 | 9,950 | 9,683 | 9,942 | +21 | +0.2% | 857,600 |
| 2024/03/11 | 10,020 | 10,085 | 9,731 | 9,921 | -309 | -3% | 1,104,000 |
| 2024/03/08 | 10,320 | 10,400 | 10,230 | 10,230 | -95 | -0.9% | 957,800 |
| 2024/03/07 | 10,415 | 10,590 | 10,310 | 10,325 | +145 | +1.4% | 1,152,800 |
| 2024/03/06 | 10,185 | 10,195 | 10,050 | 10,180 | -80 | -0.8% | 828,800 |
| 2024/03/05 | 10,105 | 10,275 | 10,050 | 10,260 | +65 | +0.6% | 682,100 |
| 2024/03/04 | 10,355 | 10,380 | 10,160 | 10,195 | -140 | -1.4% | 890,300 |
| 2024/03/01 | 10,140 | 10,340 | 10,100 | 10,335 | +245 | +2.4% | 934,400 |
| 2024/02/29 | 9,875 | 10,150 | 9,859 | 10,090 | +185 | +1.9% | 1,779,500 |
| 2024/02/28 | 10,110 | 10,120 | 9,841 | 9,905 | -205 | -2% | 1,403,000 |
| 2024/02/27 | 10,245 | 10,305 | 10,070 | 10,110 | -135 | -1.3% | 837,100 |
| 2024/02/26 | 10,135 | 10,315 | 10,075 | 10,245 | +363 | +3.7% | 2,019,400 |
| 2024/02/22 | 9,761 | 9,948 | 9,700 | 9,882 | +202 | +2.1% | 1,218,700 |
| 2024/02/21 | 9,621 | 9,773 | 9,600 | 9,680 | -74 | -0.8% | 740,200 |
| 2024/02/20 | 9,995 | 10,010 | 9,754 | 9,754 | -204 | -2% | 1,121,900 |
| 2024/02/19 | 9,872 | 9,996 | 9,850 | 9,958 | +80 | +0.8% | 812,400 |
| 2024/02/16 | 9,714 | 9,999 | 9,688 | 9,878 | +243 | +2.5% | 1,147,400 |
| 2024/02/15 | 9,801 | 9,839 | 9,563 | 9,635 | -90 | -0.9% | 965,500 |
| 2024/02/14 | 9,600 | 9,988 | 9,505 | 9,725 | +61 | +0.6% | 2,058,500 |
| 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 |
301～
350
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 | 394,800円 | -1.9% | +29.3% | 0.81% | 22.88倍 | 2.70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 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53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 | 421,300円 | +3.1% | +59.7% | 3.80% | 11.41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 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.76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 | 382,100円 | +6.6% | +11.8% | 2.46% | 22.28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
