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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,250 | 1,255 | 1,225 | 1,227 | -44 | -3.5% | 362,200 |
| 2023/04/04 | 1,306 | 1,306 | 1,269 | 1,271 | -35 | -2.7% | 295,700 |
| 2023/04/03 | 1,317 | 1,318 | 1,285 | 1,306 | +19 | +1.5% | 267,800 |
| 2023/03/31 | 1,294 | 1,295 | 1,276 | 1,287 | +7 | +0.5% | 255,200 |
| 2023/03/30 | 1,253 | 1,288 | 1,253 | 1,280 | +21 | +1.7% | 241,100 |
| 2023/03/29 | 1,255 | 1,261 | 1,242 | 1,259 | +10 | +0.8% | 225,100 |
| 2023/03/28 | 1,274 | 1,277 | 1,248 | 1,249 | -17 | -1.3% | 119,700 |
| 2023/03/27 | 1,266 | 1,276 | 1,246 | 1,266 | +8 | +0.6% | 180,100 |
| 2023/03/24 | 1,259 | 1,263 | 1,246 | 1,258 | -6 | -0.5% | 159,100 |
| 2023/03/23 | 1,257 | 1,264 | 1,245 | 1,264 | -10 | -0.8% | 177,900 |
| 2023/03/22 | 1,277 | 1,290 | 1,268 | 1,274 | +32 | +2.6% | 193,700 |
| 2023/03/20 | 1,269 | 1,272 | 1,241 | 1,242 | -35 | -2.7% | 219,600 |
| 2023/03/17 | 1,285 | 1,288 | 1,258 | 1,277 | +16 | +1.3% | 365,300 |
| 2023/03/16 | 1,240 | 1,279 | 1,227 | 1,261 | -34 | -2.6% | 481,300 |
| 2023/03/15 | 1,315 | 1,320 | 1,288 | 1,295 | +1 | +0.1% | 288,300 |
| 2023/03/14 | 1,328 | 1,328 | 1,275 | 1,294 | -64 | -4.7% | 554,800 |
| 2023/03/13 | 1,360 | 1,374 | 1,321 | 1,358 | -29 | -2.1% | 459,600 |
| 2023/03/10 | 1,416 | 1,419 | 1,387 | 1,387 | -66 | -4.5% | 588,800 |
| 2023/03/09 | 1,483 | 1,485 | 1,442 | 1,453 | -7 | -0.5% | 314,000 |
| 2023/03/08 | 1,430 | 1,464 | 1,430 | 1,460 | +29 | +2% | 397,900 |
| 2023/03/07 | 1,444 | 1,444 | 1,415 | 1,431 | -2 | -0.1% | 275,000 |
| 2023/03/06 | 1,399 | 1,441 | 1,392 | 1,433 | +48 | +3.5% | 396,400 |
| 2023/03/03 | 1,385 | 1,393 | 1,378 | 1,385 | +9 | +0.7% | 179,200 |
| 2023/03/02 | 1,390 | 1,398 | 1,368 | 1,376 | -21 | -1.5% | 248,300 |
| 2023/03/01 | 1,395 | 1,400 | 1,371 | 1,397 | ±0 | ±0% | 265,800 |
| 2023/02/28 | 1,400 | 1,403 | 1,382 | 1,397 | -2 | -0.1% | 268,100 |
| 2023/02/27 | 1,385 | 1,399 | 1,370 | 1,399 | -8 | -0.6% | 291,000 |
| 2023/02/24 | 1,385 | 1,409 | 1,385 | 1,407 | +28 | +2% | 187,600 |
| 2023/02/22 | 1,390 | 1,399 | 1,373 | 1,379 | -22 | -1.6% | 287,200 |
| 2023/02/21 | 1,419 | 1,425 | 1,401 | 1,401 | -21 | -1.5% | 322,000 |
| 2023/02/20 | 1,422 | 1,426 | 1,406 | 1,422 | +5 | +0.4% | 228,100 |
| 2023/02/17 | 1,440 | 1,448 | 1,417 | 1,417 | -50 | -3.4% | 326,600 |
| 2023/02/16 | 1,415 | 1,467 | 1,407 | 1,467 | +75 | +5.4% | 513,400 |
| 2023/02/15 | 1,446 | 1,448 | 1,392 | 1,392 | -55 | -3.8% | 663,800 |
| 2023/02/14 | 1,440 | 1,448 | 1,426 | 1,447 | +15 | +1% | 200,900 |
| 2023/02/13 | 1,435 | 1,448 | 1,424 | 1,432 | -20 | -1.4% | 264,700 |
| 2023/02/10 | 1,460 | 1,467 | 1,444 | 1,452 | -22 | -1.5% | 357,300 |
| 2023/02/09 | 1,496 | 1,517 | 1,461 | 1,474 | -25 | -1.7% | 510,500 |
| 2023/02/08 | 1,453 | 1,536 | 1,453 | 1,499 | +53 | +3.7% | 934,000 |
| 2023/02/07 | 1,504 | 1,621 | 1,425 | 1,446 | -37 | -2.5% | 2,529,200 |
| 2023/02/06 | 1,505 | 1,517 | 1,477 | 1,483 | -4 | -0.3% | 312,400 |
| 2023/02/03 | 1,508 | 1,509 | 1,478 | 1,487 | +6 | +0.4% | 316,500 |
| 2023/02/02 | 1,510 | 1,514 | 1,470 | 1,481 | -15 | -1% | 410,700 |
| 2023/02/01 | 1,525 | 1,525 | 1,496 | 1,496 | -22 | -1.4% | 311,800 |
| 2023/01/31 | 1,513 | 1,527 | 1,502 | 1,518 | +11 | +0.7% | 202,900 |
| 2023/01/30 | 1,534 | 1,535 | 1,503 | 1,507 | -15 | -1% | 242,400 |
| 2023/01/27 | 1,545 | 1,550 | 1,511 | 1,522 | -18 | -1.2% | 215,100 |
| 2023/01/26 | 1,555 | 1,564 | 1,517 | 1,540 | -14 | -0.9% | 353,300 |
| 2023/01/25 | 1,535 | 1,564 | 1,521 | 1,554 | +20 | +1.3% | 326,500 |
| 2023/01/24 | 1,518 | 1,585 | 1,510 | 1,534 | +35 | +2.3% | 671,400 |
551～
600
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
