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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 1,299 | 1,310 | 1,290 | 1,310 | +11 | +0.8% | 280,800 |
| 2023/06/16 | 1,299 | 1,310 | 1,280 | 1,299 | ±0 | ±0% | 342,200 |
| 2023/06/15 | 1,300 | 1,314 | 1,297 | 1,299 | -3 | -0.2% | 218,000 |
| 2023/06/14 | 1,318 | 1,318 | 1,290 | 1,302 | -11 | -0.8% | 363,600 |
| 2023/06/13 | 1,316 | 1,328 | 1,300 | 1,313 | +5 | +0.4% | 252,900 |
| 2023/06/12 | 1,298 | 1,318 | 1,297 | 1,308 | +12 | +0.9% | 187,700 |
| 2023/06/09 | 1,320 | 1,321 | 1,287 | 1,296 | -4 | -0.3% | 220,900 |
| 2023/06/08 | 1,320 | 1,328 | 1,291 | 1,300 | -30 | -2.3% | 317,100 |
| 2023/06/07 | 1,345 | 1,355 | 1,312 | 1,330 | -9 | -0.7% | 328,300 |
| 2023/06/06 | 1,330 | 1,346 | 1,315 | 1,339 | -17 | -1.3% | 261,700 |
| 2023/06/05 | 1,379 | 1,380 | 1,347 | 1,356 | +7 | +0.5% | 273,800 |
| 2023/06/02 | 1,336 | 1,352 | 1,303 | 1,349 | +24 | +1.8% | 368,600 |
| 2023/06/01 | 1,340 | 1,358 | 1,323 | 1,325 | -32 | -2.4% | 323,800 |
| 2023/05/31 | 1,400 | 1,412 | 1,347 | 1,357 | -38 | -2.7% | 472,300 |
| 2023/05/30 | 1,359 | 1,396 | 1,352 | 1,395 | +52 | +3.9% | 539,100 |
| 2023/05/29 | 1,387 | 1,398 | 1,333 | 1,343 | +10 | +0.8% | 536,900 |
| 2023/05/26 | 1,315 | 1,369 | 1,312 | 1,333 | +38 | +2.9% | 652,100 |
| 2023/05/25 | 1,261 | 1,304 | 1,261 | 1,295 | +22 | +1.7% | 348,400 |
| 2023/05/24 | 1,246 | 1,305 | 1,244 | 1,273 | +17 | +1.4% | 421,400 |
| 2023/05/23 | 1,300 | 1,301 | 1,251 | 1,256 | -36 | -2.8% | 383,500 |
| 2023/05/22 | 1,278 | 1,296 | 1,270 | 1,292 | +19 | +1.5% | 211,700 |
| 2023/05/19 | 1,287 | 1,290 | 1,258 | 1,273 | +1 | +0.1% | 290,300 |
| 2023/05/18 | 1,257 | 1,272 | 1,244 | 1,272 | +22 | +1.8% | 356,300 |
| 2023/05/17 | 1,245 | 1,259 | 1,233 | 1,250 | +9 | +0.7% | 405,800 |
| 2023/05/16 | 1,223 | 1,252 | 1,223 | 1,241 | +38 | +3.2% | 452,600 |
| 2023/05/15 | 1,226 | 1,234 | 1,180 | 1,203 | -29 | -2.4% | 499,900 |
| 2023/05/12 | 1,177 | 1,245 | 1,163 | 1,232 | +43 | +3.6% | 1,007,400 |
| 2023/05/11 | 1,188 | 1,202 | 1,187 | 1,189 | +5 | +0.4% | 284,600 |
| 2023/05/10 | 1,196 | 1,196 | 1,180 | 1,184 | -11 | -0.9% | 198,400 |
| 2023/05/09 | 1,190 | 1,208 | 1,190 | 1,195 | ±0 | ±0% | 345,000 |
| 2023/05/08 | 1,211 | 1,216 | 1,190 | 1,195 | -10 | -0.8% | 189,700 |
| 2023/05/02 | 1,188 | 1,212 | 1,185 | 1,205 | +17 | +1.4% | 230,000 |
| 2023/05/01 | 1,190 | 1,196 | 1,182 | 1,188 | +12 | +1% | 211,300 |
| 2023/04/28 | 1,170 | 1,178 | 1,159 | 1,176 | +26 | +2.3% | 199,500 |
| 2023/04/27 | 1,133 | 1,155 | 1,133 | 1,150 | +5 | +0.4% | 191,900 |
| 2023/04/26 | 1,159 | 1,161 | 1,141 | 1,145 | -30 | -2.6% | 305,700 |
| 2023/04/25 | 1,203 | 1,205 | 1,173 | 1,175 | -23 | -1.9% | 194,400 |
| 2023/04/24 | 1,186 | 1,200 | 1,178 | 1,198 | +19 | +1.6% | 172,700 |
| 2023/04/21 | 1,186 | 1,197 | 1,176 | 1,179 | -20 | -1.7% | 198,900 |
| 2023/04/20 | 1,167 | 1,207 | 1,161 | 1,199 | +16 | +1.4% | 287,400 |
| 2023/04/19 | 1,194 | 1,195 | 1,173 | 1,183 | -17 | -1.4% | 186,600 |
| 2023/04/18 | 1,203 | 1,204 | 1,190 | 1,200 | +1 | +0.1% | 136,200 |
| 2023/04/17 | 1,195 | 1,205 | 1,179 | 1,199 | +1 | +0.1% | 265,500 |
| 2023/04/14 | 1,220 | 1,220 | 1,197 | 1,198 | -7 | -0.6% | 176,800 |
| 2023/04/13 | 1,206 | 1,209 | 1,195 | 1,205 | -15 | -1.2% | 181,100 |
| 2023/04/12 | 1,218 | 1,223 | 1,205 | 1,220 | ±0 | ±0% | 189,600 |
| 2023/04/11 | 1,219 | 1,226 | 1,212 | 1,220 | +16 | +1.3% | 154,300 |
| 2023/04/10 | 1,203 | 1,210 | 1,195 | 1,204 | +5 | +0.4% | 137,400 |
| 2023/04/07 | 1,193 | 1,205 | 1,181 | 1,199 | +6 | +0.5% | 191,400 |
| 2023/04/06 | 1,201 | 1,206 | 1,190 | 1,193 | -34 | -2.8% | 346,700 |
501～
550
件表示中 / 3734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 | 74,200円 | -0.1% | -42.5% | 4.04% | 13.16倍 | 0.59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 |
| アライドＨＤ | 17,000円 | +7.9% | -14.1% | 3.53% | 9.46倍 | 0.92倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 大真空 | 55,600円 | +6.2% | +142.7% | 5.04% | 35.35倍 | 0.48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 | 350,000円 | +3.4% | +0.3% | 3.71% | 6.42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 | 232,300円 | -4.3% | +82.1% | 4.30% | 24.53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 |
市場注目の銘柄
チャート関連のコラム
