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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 958 | 965 | 952 | 958 | ±0 | ±0% | 98,300 |
| 2024/11/20 | 973 | 984 | 953 | 958 | -15 | -1.5% | 189,300 |
| 2024/11/19 | 986 | 991 | 971 | 973 | -12 | -1.2% | 154,100 |
| 2024/11/18 | 982 | 988 | 972 | 985 | +2 | +0.2% | 152,200 |
| 2024/11/15 | 976 | 989 | 967 | 983 | +12 | +1.2% | 187,600 |
| 2024/11/14 | 969 | 993 | 965 | 971 | +4 | +0.4% | 232,300 |
| 2024/11/13 | 965 | 989 | 965 | 967 | +22 | +2.3% | 275,000 |
| 2024/11/12 | 972 | 981 | 943 | 945 | -26 | -2.7% | 557,900 |
| 2024/11/11 | 1,044 | 1,047 | 968 | 971 | -43 | -4.2% | 603,200 |
| 2024/11/08 | 1,058 | 1,058 | 1,014 | 1,014 | -35 | -3.3% | 249,300 |
| 2024/11/07 | 1,037 | 1,059 | 1,028 | 1,049 | +7 | +0.7% | 250,100 |
| 2024/11/06 | 1,037 | 1,056 | 1,033 | 1,042 | -3 | -0.3% | 137,500 |
| 2024/11/05 | 1,034 | 1,045 | 1,021 | 1,045 | +23 | +2.3% | 112,100 |
| 2024/11/01 | 1,055 | 1,057 | 1,022 | 1,022 | -53 | -4.9% | 157,500 |
| 2024/10/31 | 1,057 | 1,081 | 1,055 | 1,075 | +19 | +1.8% | 150,900 |
| 2024/10/30 | 1,067 | 1,071 | 1,053 | 1,056 | +4 | +0.4% | 649,000 |
| 2024/10/29 | 1,046 | 1,052 | 1,038 | 1,052 | +6 | +0.6% | 105,100 |
| 2024/10/28 | 1,012 | 1,046 | 1,012 | 1,046 | +30 | +3% | 103,100 |
| 2024/10/25 | 1,033 | 1,036 | 1,012 | 1,016 | -15 | -1.5% | 98,200 |
| 2024/10/24 | 1,022 | 1,037 | 1,014 | 1,031 | ±0 | ±0% | 107,800 |
| 2024/10/23 | 1,040 | 1,044 | 1,030 | 1,031 | -9 | -0.9% | 115,700 |
| 2024/10/22 | 1,075 | 1,080 | 1,040 | 1,040 | -41 | -3.8% | 147,100 |
| 2024/10/21 | 1,075 | 1,085 | 1,069 | 1,081 | +6 | +0.6% | 88,900 |
| 2024/10/18 | 1,082 | 1,082 | 1,066 | 1,075 | +5 | +0.5% | 117,100 |
| 2024/10/17 | 1,072 | 1,083 | 1,062 | 1,070 | -2 | -0.2% | 167,200 |
| 2024/10/16 | 1,086 | 1,092 | 1,072 | 1,072 | -40 | -3.6% | 105,900 |
| 2024/10/15 | 1,116 | 1,116 | 1,097 | 1,112 | +15 | +1.4% | 149,700 |
| 2024/10/11 | 1,087 | 1,105 | 1,081 | 1,097 | +10 | +0.9% | 101,900 |
| 2024/10/10 | 1,102 | 1,102 | 1,081 | 1,087 | -3 | -0.3% | 69,300 |
| 2024/10/09 | 1,094 | 1,096 | 1,084 | 1,090 | -4 | -0.4% | 113,800 |
| 2024/10/08 | 1,111 | 1,113 | 1,092 | 1,094 | -27 | -2.4% | 151,500 |
| 2024/10/07 | 1,132 | 1,132 | 1,114 | 1,121 | +19 | +1.7% | 148,100 |
| 2024/10/04 | 1,106 | 1,114 | 1,101 | 1,102 | -1 | -0.1% | 93,600 |
| 2024/10/03 | 1,098 | 1,110 | 1,092 | 1,103 | +32 | +3% | 131,700 |
| 2024/10/02 | 1,078 | 1,087 | 1,071 | 1,071 | -21 | -1.9% | 220,000 |
| 2024/10/01 | 1,079 | 1,093 | 1,075 | 1,092 | +19 | +1.8% | 351,700 |
| 2024/09/30 | 1,073 | 1,091 | 1,067 | 1,073 | -51 | -4.5% | 218,800 |
| 2024/09/27 | 1,146 | 1,148 | 1,115 | 1,124 | -9 | -0.8% | 173,600 |
| 2024/09/26 | 1,127 | 1,134 | 1,113 | 1,133 | +30 | +2.7% | 156,400 |
| 2024/09/25 | 1,071 | 1,107 | 1,071 | 1,103 | +34 | +3.2% | 152,000 |
| 2024/09/24 | 1,080 | 1,080 | 1,061 | 1,069 | +3 | +0.3% | 170,000 |
| 2024/09/20 | 1,085 | 1,090 | 1,060 | 1,066 | -7 | -0.7% | 417,900 |
| 2024/09/19 | 1,075 | 1,080 | 1,062 | 1,073 | +20 | +1.9% | 94,600 |
| 2024/09/18 | 1,038 | 1,053 | 1,032 | 1,053 | +22 | +2.1% | 99,400 |
| 2024/09/17 | 1,042 | 1,049 | 1,012 | 1,031 | -1 | -0.1% | 180,200 |
| 2024/09/13 | 1,032 | 1,038 | 1,024 | 1,032 | -8 | -0.8% | 106,500 |
| 2024/09/12 | 1,049 | 1,057 | 1,021 | 1,040 | +16 | +1.6% | 134,600 |
| 2024/09/11 | 1,053 | 1,053 | 1,019 | 1,024 | -31 | -2.9% | 165,500 |
| 2024/09/10 | 1,066 | 1,070 | 1,043 | 1,055 | +9 | +0.9% | 135,700 |
| 2024/09/09 | 1,031 | 1,047 | 1,008 | 1,046 | -31 | -2.9% | 290,300 |
1～
50
件表示中 / 3585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 | 95,800円 | +4.4% | +2.3% | 3.13% | 8.84倍 | 0.78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 |
| アオイ電子 | 203,300円 | +7.5% | - | 2.66% | 31.62倍 | 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 |
| エスケーエレク | 195,000円 | +12.7% | +1.4% | 5.64% | 8.80倍 | 0.63倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ヘリオステクノＨ | 96,300円 | +8.6% | -31.3% | 4.05% | 24.28倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
市場注目の銘柄
チャート関連のコラム
