日本電波工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,234 | 1,275 | 1,230 | 1,268 | +17 | +1.4% | 154,300 |
| 2024/04/25 | 1,253 | 1,283 | 1,241 | 1,251 | +16 | +1.3% | 210,500 |
| 2024/04/24 | 1,224 | 1,252 | 1,214 | 1,235 | +30 | +2.5% | 152,600 |
| 2024/04/23 | 1,219 | 1,221 | 1,199 | 1,205 | +3 | +0.2% | 63,400 |
| 2024/04/22 | 1,189 | 1,213 | 1,181 | 1,202 | +31 | +2.6% | 103,200 |
| 2024/04/19 | 1,197 | 1,212 | 1,161 | 1,171 | -28 | -2.3% | 95,700 |
| 2024/04/18 | 1,181 | 1,210 | 1,175 | 1,199 | +8 | +0.7% | 97,400 |
| 2024/04/17 | 1,219 | 1,219 | 1,168 | 1,191 | -2 | -0.2% | 138,000 |
| 2024/04/16 | 1,211 | 1,227 | 1,193 | 1,193 | -41 | -3.3% | 166,800 |
| 2024/04/15 | 1,224 | 1,237 | 1,211 | 1,234 | +4 | +0.3% | 115,400 |
| 2024/04/12 | 1,227 | 1,244 | 1,224 | 1,230 | +8 | +0.7% | 119,700 |
| 2024/04/11 | 1,208 | 1,239 | 1,187 | 1,222 | -27 | -2.2% | 236,400 |
| 2024/04/10 | 1,243 | 1,263 | 1,243 | 1,249 | +6 | +0.5% | 66,700 |
| 2024/04/09 | 1,245 | 1,252 | 1,233 | 1,243 | -2 | -0.2% | 112,200 |
| 2024/04/08 | 1,243 | 1,262 | 1,237 | 1,245 | +8 | +0.6% | 101,200 |
| 2024/04/05 | 1,226 | 1,247 | 1,216 | 1,237 | -13 | -1% | 97,200 |
| 2024/04/04 | 1,275 | 1,276 | 1,250 | 1,250 | -14 | -1.1% | 114,600 |
| 2024/04/03 | 1,268 | 1,283 | 1,260 | 1,264 | -27 | -2.1% | 121,700 |
| 2024/04/02 | 1,307 | 1,311 | 1,263 | 1,291 | -16 | -1.2% | 232,900 |
| 2024/04/01 | 1,395 | 1,395 | 1,302 | 1,307 | -83 | -6% | 182,100 |
| 2024/03/29 | 1,358 | 1,394 | 1,356 | 1,390 | +38 | +2.8% | 128,000 |
| 2024/03/28 | 1,322 | 1,352 | 1,318 | 1,352 | +10 | +0.7% | 146,200 |
| 2024/03/27 | 1,316 | 1,364 | 1,306 | 1,342 | +33 | +2.5% | 184,800 |
| 2024/03/26 | 1,298 | 1,312 | 1,290 | 1,309 | +25 | +1.9% | 81,000 |
| 2024/03/25 | 1,301 | 1,308 | 1,284 | 1,284 | -32 | -2.4% | 158,600 |
| 2024/03/22 | 1,315 | 1,330 | 1,302 | 1,316 | +6 | +0.5% | 89,700 |
| 2024/03/21 | 1,319 | 1,337 | 1,307 | 1,310 | +2 | +0.2% | 100,800 |
| 2024/03/19 | 1,287 | 1,311 | 1,282 | 1,308 | +18 | +1.4% | 74,700 |
| 2024/03/18 | 1,265 | 1,292 | 1,257 | 1,290 | +13 | +1% | 129,600 |
| 2024/03/15 | 1,267 | 1,278 | 1,256 | 1,277 | +5 | +0.4% | 99,400 |
| 2024/03/14 | 1,280 | 1,281 | 1,261 | 1,272 | -9 | -0.7% | 79,500 |
| 2024/03/13 | 1,326 | 1,326 | 1,274 | 1,281 | -42 | -3.2% | 103,300 |
| 2024/03/12 | 1,301 | 1,323 | 1,273 | 1,323 | +6 | +0.5% | 88,800 |
| 2024/03/11 | 1,316 | 1,319 | 1,283 | 1,317 | -29 | -2.2% | 194,400 |
| 2024/03/08 | 1,323 | 1,360 | 1,306 | 1,346 | +21 | +1.6% | 168,400 |
| 2024/03/07 | 1,407 | 1,407 | 1,322 | 1,325 | -82 | -5.8% | 182,200 |
| 2024/03/06 | 1,395 | 1,418 | 1,378 | 1,407 | -13 | -0.9% | 85,300 |
| 2024/03/05 | 1,398 | 1,422 | 1,387 | 1,420 | +18 | +1.3% | 79,200 |
| 2024/03/04 | 1,419 | 1,437 | 1,398 | 1,402 | -12 | -0.8% | 144,400 |
| 2024/03/01 | 1,450 | 1,450 | 1,413 | 1,414 | -38 | -2.6% | 135,600 |
| 2024/02/29 | 1,427 | 1,460 | 1,422 | 1,452 | +26 | +1.8% | 181,200 |
| 2024/02/28 | 1,434 | 1,457 | 1,424 | 1,426 | -15 | -1% | 165,000 |
| 2024/02/27 | 1,482 | 1,522 | 1,433 | 1,441 | -23 | -1.6% | 281,600 |
| 2024/02/26 | 1,444 | 1,527 | 1,436 | 1,464 | +80 | +5.8% | 745,200 |
| 2024/02/22 | 1,365 | 1,389 | 1,339 | 1,384 | +33 | +2.4% | 165,600 |
| 2024/02/21 | 1,357 | 1,368 | 1,340 | 1,351 | -13 | -1% | 100,300 |
| 2024/02/20 | 1,366 | 1,379 | 1,347 | 1,364 | -10 | -0.7% | 153,500 |
| 2024/02/19 | 1,396 | 1,396 | 1,367 | 1,374 | -38 | -2.7% | 138,800 |
| 2024/02/16 | 1,425 | 1,431 | 1,400 | 1,412 | -13 | -0.9% | 158,100 |
| 2024/02/15 | 1,440 | 1,474 | 1,403 | 1,425 | +1 | +0.1% | 229,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日電波」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 |
|---|---|---|---|---|---|---|---|---|
| 日電波 | 126,800円 | -5.9% | -65.1% | 1.58% | 13.29倍 | 1.14倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 新コスモス | 238,600円 | +11.0% | -20.0% | 1.97% | 10.30倍 | 0.71倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 日アビオ | 889,000円 | +12.7% | +3.9% | 0.34% | 15.62倍 | 2.33倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
| ＷＳＣＯＰＥ | 51,600円 | +4.1% | - | 0.00% | 56.70倍 | 0.53倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アオイ電子 | 234,600円 | -10.6% | - | 2.30% | - | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
