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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,431 | 1,431 | 1,405 | 1,418 | -42 | -2.9% | 513,700 |
| 2023/01/18 | 1,475 | 1,476 | 1,410 | 1,460 | -4 | -0.3% | 907,100 |
| 2023/01/17 | 1,468 | 1,490 | 1,459 | 1,464 | -15 | -1% | 276,100 |
| 2023/01/16 | 1,507 | 1,507 | 1,471 | 1,479 | -55 | -3.6% | 279,200 |
| 2023/01/13 | 1,524 | 1,574 | 1,513 | 1,534 | -2 | -0.1% | 334,300 |
| 2023/01/12 | 1,550 | 1,566 | 1,534 | 1,536 | +4 | +0.3% | 292,100 |
| 2023/01/11 | 1,535 | 1,556 | 1,519 | 1,532 | +13 | +0.9% | 305,500 |
| 2023/01/10 | 1,534 | 1,557 | 1,513 | 1,519 | +26 | +1.7% | 446,400 |
| 2023/01/06 | 1,450 | 1,503 | 1,446 | 1,493 | +37 | +2.5% | 344,600 |
| 2023/01/05 | 1,490 | 1,497 | 1,453 | 1,456 | -24 | -1.6% | 360,100 |
| 2023/01/04 | 1,520 | 1,544 | 1,480 | 1,480 | -73 | -4.7% | 478,600 |
| 2022/12/30 | 1,580 | 1,599 | 1,550 | 1,553 | -5 | -0.3% | 329,900 |
| 2022/12/29 | 1,535 | 1,558 | 1,508 | 1,558 | +8 | +0.5% | 348,100 |
| 2022/12/28 | 1,530 | 1,561 | 1,502 | 1,550 | +6 | +0.4% | 547,100 |
| 2022/12/27 | 1,560 | 1,580 | 1,539 | 1,544 | -1 | -0.1% | 482,700 |
| 2022/12/26 | 1,535 | 1,571 | 1,532 | 1,545 | -5 | -0.3% | 537,300 |
| 2022/12/23 | 1,585 | 1,604 | 1,545 | 1,550 | -66 | -4.1% | 756,200 |
| 2022/12/22 | 1,631 | 1,637 | 1,592 | 1,616 | -9 | -0.6% | 553,500 |
| 2022/12/21 | 1,679 | 1,679 | 1,575 | 1,625 | -94 | -5.5% | 2,178,600 |
| 2022/12/20 | 1,785 | 1,818 | 1,696 | 1,719 | -77 | -4.3% | 1,110,400 |
| 2022/12/19 | 1,797 | 1,848 | 1,777 | 1,796 | -18 | -1% | 934,800 |
| 2022/12/16 | 1,794 | 1,821 | 1,775 | 1,814 | -15 | -0.8% | 629,400 |
| 2022/12/15 | 1,803 | 1,865 | 1,772 | 1,829 | +28 | +1.6% | 1,035,600 |
| 2022/12/14 | 1,805 | 1,820 | 1,771 | 1,801 | +15 | +0.8% | 597,200 |
| 2022/12/13 | 1,849 | 1,884 | 1,769 | 1,786 | -32 | -1.8% | 1,258,900 |
| 2022/12/12 | 1,807 | 1,853 | 1,756 | 1,818 | -22 | -1.2% | 1,608,300 |
| 2022/12/09 | 1,741 | 1,852 | 1,740 | 1,840 | +153 | +9.1% | 1,662,600 |
| 2022/12/08 | 1,738 | 1,740 | 1,683 | 1,687 | -33 | -1.9% | 702,500 |
| 2022/12/07 | 1,749 | 1,768 | 1,704 | 1,720 | -29 | -1.7% | 1,024,200 |
| 2022/12/06 | 1,719 | 1,762 | 1,690 | 1,749 | +36 | +2.1% | 1,371,900 |
| 2022/12/05 | 1,830 | 1,832 | 1,701 | 1,713 | -137 | -7.4% | 1,711,100 |
| 2022/12/02 | 1,900 | 1,943 | 1,846 | 1,850 | -26 | -1.4% | 2,462,000 |
| 2022/12/01 | 1,796 | 1,888 | 1,742 | 1,876 | +131 | +7.5% | 2,842,900 |
| 2022/11/30 | 1,650 | 1,783 | 1,627 | 1,745 | +160 | +10.1% | 2,877,700 |
| 2022/11/29 | 1,600 | 1,615 | 1,575 | 1,585 | -22 | -1.4% | 317,600 |
| 2022/11/28 | 1,641 | 1,644 | 1,601 | 1,607 | -51 | -3.1% | 396,900 |
| 2022/11/25 | 1,684 | 1,698 | 1,651 | 1,658 | -8 | -0.5% | 356,300 |
| 2022/11/24 | 1,649 | 1,692 | 1,637 | 1,666 | +30 | +1.8% | 393,100 |
| 2022/11/22 | 1,689 | 1,692 | 1,632 | 1,636 | -24 | -1.4% | 550,800 |
| 2022/11/21 | 1,647 | 1,740 | 1,644 | 1,660 | +36 | +2.2% | 1,278,900 |
| 2022/11/18 | 1,558 | 1,670 | 1,558 | 1,624 | +84 | +5.5% | 1,458,700 |
| 2022/11/17 | 1,496 | 1,563 | 1,478 | 1,540 | +5 | +0.3% | 735,300 |
| 2022/11/16 | 1,540 | 1,556 | 1,495 | 1,535 | ±0 | ±0% | 560,000 |
| 2022/11/15 | 1,570 | 1,570 | 1,498 | 1,535 | -36 | -2.3% | 951,100 |
| 2022/11/14 | 1,633 | 1,633 | 1,548 | 1,571 | -93 | -5.6% | 1,001,200 |
| 2022/11/11 | 1,720 | 1,720 | 1,645 | 1,664 | -1 | -0.1% | 805,700 |
| 2022/11/10 | 1,676 | 1,757 | 1,645 | 1,665 | -29 | -1.7% | 1,135,000 |
| 2022/11/09 | 1,601 | 1,694 | 1,558 | 1,694 | +80 | +5% | 1,250,300 |
| 2022/11/08 | 1,680 | 1,747 | 1,545 | 1,614 | -54 | -3.2% | 2,270,600 |
| 2022/11/07 | 1,649 | 1,675 | 1,616 | 1,668 | +44 | +2.7% | 705,500 |
551～
600
件表示中 / 3682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 | 69,800円 | +4.4% | +2.3% | 4.30% | 6.44倍 | 0.57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 |
| ＳＥＭＩＴＥＣ | 148,400円 | +6.0% | -1.8% | 2.70% | 5.99倍 | 0.73倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| チノー | 181,700円 | +3.9% | +9.8% | 3.85% | 9.60倍 | 0.75倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82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 |
| 戸上電 | 325,000円 | +3.3% | +18.9% | 4.62% | 6.03倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
