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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,543 | 1,549 | 1,510 | 1,541 | +12 | +0.8% | 198,300 |
| 2023/08/28 | 1,494 | 1,533 | 1,487 | 1,529 | +35 | +2.3% | 183,000 |
| 2023/08/25 | 1,488 | 1,500 | 1,482 | 1,494 | -11 | -0.7% | 171,200 |
| 2023/08/24 | 1,505 | 1,525 | 1,504 | 1,505 | +5 | +0.3% | 205,100 |
| 2023/08/23 | 1,486 | 1,532 | 1,484 | 1,500 | +22 | +1.5% | 483,900 |
| 2023/08/22 | 1,485 | 1,494 | 1,453 | 1,478 | +97 | +7% | 742,300 |
| 2023/08/21 | 1,402 | 1,415 | 1,379 | 1,381 | -17 | -1.2% | 209,200 |
| 2023/08/18 | 1,420 | 1,426 | 1,390 | 1,398 | -18 | -1.3% | 240,600 |
| 2023/08/17 | 1,432 | 1,439 | 1,375 | 1,416 | -38 | -2.6% | 343,900 |
| 2023/08/16 | 1,445 | 1,482 | 1,438 | 1,454 | -13 | -0.9% | 448,500 |
| 2023/08/15 | 1,425 | 1,473 | 1,414 | 1,467 | +42 | +2.9% | 625,100 |
| 2023/08/14 | 1,366 | 1,430 | 1,355 | 1,425 | +47 | +3.4% | 651,800 |
| 2023/08/10 | 1,375 | 1,385 | 1,339 | 1,378 | +3 | +0.2% | 551,300 |
| 2023/08/09 | 1,325 | 1,378 | 1,307 | 1,375 | +43 | +3.2% | 891,500 |
| 2023/08/08 | 1,196 | 1,346 | 1,180 | 1,332 | +120 | +9.9% | 1,708,100 |
| 2023/08/07 | 1,202 | 1,248 | 1,200 | 1,212 | +19 | +1.6% | 542,900 |
| 2023/08/04 | 1,187 | 1,201 | 1,176 | 1,193 | -4 | -0.3% | 405,000 |
| 2023/08/03 | 1,202 | 1,212 | 1,193 | 1,197 | -14 | -1.2% | 336,700 |
| 2023/08/02 | 1,220 | 1,230 | 1,208 | 1,211 | -22 | -1.8% | 163,000 |
| 2023/08/01 | 1,206 | 1,234 | 1,206 | 1,233 | +29 | +2.4% | 219,200 |
| 2023/07/31 | 1,220 | 1,224 | 1,201 | 1,204 | -5 | -0.4% | 127,500 |
| 2023/07/28 | 1,192 | 1,213 | 1,185 | 1,209 | +7 | +0.6% | 226,300 |
| 2023/07/27 | 1,199 | 1,204 | 1,193 | 1,202 | +2 | +0.2% | 118,100 |
| 2023/07/26 | 1,213 | 1,213 | 1,197 | 1,200 | -5 | -0.4% | 130,900 |
| 2023/07/25 | 1,201 | 1,209 | 1,199 | 1,205 | +3 | +0.2% | 112,600 |
| 2023/07/24 | 1,202 | 1,208 | 1,196 | 1,202 | +2 | +0.2% | 127,200 |
| 2023/07/21 | 1,186 | 1,200 | 1,183 | 1,200 | ±0 | ±0% | 169,900 |
| 2023/07/20 | 1,220 | 1,231 | 1,200 | 1,200 | -17 | -1.4% | 143,200 |
| 2023/07/19 | 1,210 | 1,227 | 1,208 | 1,217 | +15 | +1.2% | 187,000 |
| 2023/07/18 | 1,202 | 1,209 | 1,195 | 1,202 | +5 | +0.4% | 182,700 |
| 2023/07/14 | 1,202 | 1,209 | 1,181 | 1,197 | -7 | -0.6% | 257,600 |
| 2023/07/13 | 1,179 | 1,214 | 1,177 | 1,204 | +25 | +2.1% | 170,900 |
| 2023/07/12 | 1,202 | 1,202 | 1,168 | 1,179 | -14 | -1.2% | 286,800 |
| 2023/07/11 | 1,207 | 1,211 | 1,193 | 1,193 | -4 | -0.3% | 155,600 |
| 2023/07/10 | 1,208 | 1,215 | 1,188 | 1,197 | -10 | -0.8% | 293,200 |
| 2023/07/07 | 1,210 | 1,226 | 1,200 | 1,207 | -7 | -0.6% | 193,000 |
| 2023/07/06 | 1,225 | 1,225 | 1,206 | 1,214 | -24 | -1.9% | 264,000 |
| 2023/07/05 | 1,270 | 1,270 | 1,238 | 1,238 | -39 | -3.1% | 244,400 |
| 2023/07/04 | 1,285 | 1,290 | 1,274 | 1,277 | -17 | -1.3% | 262,100 |
| 2023/07/03 | 1,312 | 1,355 | 1,292 | 1,294 | +3 | +0.2% | 437,000 |
| 2023/06/30 | 1,283 | 1,295 | 1,276 | 1,291 | +19 | +1.5% | 199,400 |
| 2023/06/29 | 1,265 | 1,282 | 1,264 | 1,272 | +9 | +0.7% | 291,400 |
| 2023/06/28 | 1,243 | 1,263 | 1,233 | 1,263 | +37 | +3% | 272,800 |
| 2023/06/27 | 1,239 | 1,248 | 1,223 | 1,226 | -24 | -1.9% | 193,800 |
| 2023/06/26 | 1,255 | 1,279 | 1,250 | 1,250 | -17 | -1.3% | 292,300 |
| 2023/06/23 | 1,288 | 1,302 | 1,255 | 1,267 | -14 | -1.1% | 327,300 |
| 2023/06/22 | 1,280 | 1,292 | 1,273 | 1,281 | -9 | -0.7% | 157,200 |
| 2023/06/21 | 1,301 | 1,307 | 1,283 | 1,290 | -21 | -1.6% | 340,700 |
| 2023/06/20 | 1,307 | 1,329 | 1,303 | 1,311 | +1 | +0.1% | 215,600 |
| 2023/06/19 | 1,299 | 1,310 | 1,290 | 1,310 | +11 | +0.8% | 280,800 |
451～
500
件表示中 / 3733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 | 73,800円 | -0.1% | -42.5% | 4.07% | 13.09倍 | 0.58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 |
| 大真空 | 55,500円 | +6.2% | +142.7% | 5.05% | 35.28倍 | 0.47倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| 戸上電 | 349,500円 | +3.4% | +0.3% | 3.72% | 6.40倍 | 0.75倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| ＳＭＫ | 230,700円 | -4.3% | +82.1% | 4.33% | 24.36倍 | 0.50倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| テクノメディカ | 184,400円 | +7.0% | +13.6% | 3.69% | 11.62倍 | 0.88倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
