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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,094 | 1,095 | 1,048 | 1,062 | -34 | -3.1% | 260,600 |
| 2022/06/30 | 1,132 | 1,132 | 1,093 | 1,096 | -48 | -4.2% | 268,100 |
| 2022/06/29 | 1,140 | 1,149 | 1,105 | 1,144 | -11 | -1% | 303,700 |
| 2022/06/28 | 1,134 | 1,158 | 1,130 | 1,155 | +12 | +1% | 167,200 |
| 2022/06/27 | 1,141 | 1,158 | 1,128 | 1,143 | +15 | +1.3% | 255,200 |
| 2022/06/24 | 1,124 | 1,130 | 1,097 | 1,128 | +4 | +0.4% | 286,900 |
| 2022/06/23 | 1,109 | 1,139 | 1,103 | 1,124 | +2 | +0.2% | 268,900 |
| 2022/06/22 | 1,100 | 1,132 | 1,096 | 1,122 | +33 | +3% | 368,200 |
| 2022/06/21 | 1,047 | 1,096 | 1,045 | 1,089 | +59 | +5.7% | 241,800 |
| 2022/06/20 | 1,071 | 1,071 | 1,008 | 1,030 | -17 | -1.6% | 260,700 |
| 2022/06/17 | 1,057 | 1,077 | 1,033 | 1,047 | -56 | -5.1% | 402,100 |
| 2022/06/16 | 1,140 | 1,159 | 1,102 | 1,103 | -21 | -1.9% | 279,900 |
| 2022/06/15 | 1,121 | 1,146 | 1,109 | 1,124 | -4 | -0.4% | 288,800 |
| 2022/06/14 | 1,055 | 1,129 | 1,050 | 1,128 | +44 | +4.1% | 578,800 |
| 2022/06/13 | 1,128 | 1,148 | 1,071 | 1,084 | -94 | -8% | 824,000 |
| 2022/06/10 | 1,256 | 1,258 | 1,168 | 1,178 | -99 | -7.8% | 758,900 |
| 2022/06/09 | 1,220 | 1,297 | 1,208 | 1,277 | +49 | +4% | 679,000 |
| 2022/06/08 | 1,155 | 1,233 | 1,148 | 1,228 | +83 | +7.2% | 455,900 |
| 2022/06/07 | 1,170 | 1,173 | 1,145 | 1,145 | -25 | -2.1% | 182,300 |
| 2022/06/06 | 1,145 | 1,174 | 1,132 | 1,170 | +16 | +1.4% | 153,700 |
| 2022/06/03 | 1,181 | 1,195 | 1,149 | 1,154 | -13 | -1.1% | 221,200 |
| 2022/06/02 | 1,155 | 1,178 | 1,144 | 1,167 | -2 | -0.2% | 188,500 |
| 2022/06/01 | 1,130 | 1,170 | 1,117 | 1,169 | +40 | +3.5% | 284,200 |
| 2022/05/31 | 1,142 | 1,149 | 1,113 | 1,129 | -12 | -1.1% | 224,400 |
| 2022/05/30 | 1,135 | 1,152 | 1,127 | 1,141 | +22 | +2% | 310,600 |
| 2022/05/27 | 1,122 | 1,138 | 1,109 | 1,119 | +12 | +1.1% | 241,100 |
| 2022/05/26 | 1,090 | 1,122 | 1,090 | 1,107 | +23 | +2.1% | 271,800 |
| 2022/05/25 | 1,112 | 1,124 | 1,077 | 1,084 | -37 | -3.3% | 260,200 |
| 2022/05/24 | 1,163 | 1,170 | 1,121 | 1,121 | -53 | -4.5% | 272,100 |
| 2022/05/23 | 1,212 | 1,221 | 1,173 | 1,174 | -29 | -2.4% | 211,100 |
| 2022/05/20 | 1,202 | 1,212 | 1,151 | 1,203 | +1 | +0.1% | 405,500 |
| 2022/05/19 | 1,145 | 1,219 | 1,144 | 1,202 | -20 | -1.6% | 396,100 |
| 2022/05/18 | 1,225 | 1,257 | 1,208 | 1,222 | +24 | +2% | 444,200 |
| 2022/05/17 | 1,136 | 1,209 | 1,103 | 1,198 | +48 | +4.2% | 625,000 |
| 2022/05/16 | 1,119 | 1,181 | 1,091 | 1,150 | +80 | +7.5% | 932,700 |
| 2022/05/13 | 1,034 | 1,127 | 1,016 | 1,070 | +30 | +2.9% | 1,053,900 |
| 2022/05/12 | 1,055 | 1,076 | 1,038 | 1,040 | -35 | -3.3% | 434,200 |
| 2022/05/11 | 1,114 | 1,120 | 1,075 | 1,075 | -42 | -3.8% | 416,700 |
| 2022/05/10 | 1,134 | 1,135 | 1,092 | 1,117 | -28 | -2.4% | 237,500 |
| 2022/05/09 | 1,210 | 1,210 | 1,142 | 1,145 | -71 | -5.8% | 265,800 |
| 2022/05/06 | 1,203 | 1,219 | 1,180 | 1,216 | +14 | +1.2% | 178,800 |
| 2022/05/02 | 1,183 | 1,215 | 1,177 | 1,202 | +9 | +0.8% | 205,900 |
| 2022/04/28 | 1,177 | 1,204 | 1,157 | 1,193 | +25 | +2.1% | 300,300 |
| 2022/04/27 | 1,148 | 1,180 | 1,113 | 1,168 | -10 | -0.8% | 545,800 |
| 2022/04/26 | 1,144 | 1,192 | 1,132 | 1,178 | +48 | +4.2% | 305,200 |
| 2022/04/25 | 1,125 | 1,157 | 1,120 | 1,130 | -38 | -3.3% | 398,200 |
| 2022/04/22 | 1,191 | 1,204 | 1,159 | 1,168 | -52 | -4.3% | 522,900 |
| 2022/04/21 | 1,205 | 1,231 | 1,194 | 1,220 | +5 | +0.4% | 303,500 |
| 2022/04/20 | 1,282 | 1,288 | 1,211 | 1,215 | -44 | -3.5% | 657,100 |
| 2022/04/19 | 1,210 | 1,267 | 1,187 | 1,259 | +59 | +4.9% | 675,800 |
551～
600
件表示中 / 3548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 | 112,400円 | +4.4% | +2.3% | 2.67% | 10.37倍 | 0.95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 |
| エスケーエレク | 239,500円 | -5.4% | -31.3% | 4.89% | 10.15倍 | 0.79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 |
| リオン | 218,600円 | +4.6% | +3.9% | 2.52% | 9.97倍 | 0.92倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| アバール | 348,500円 | +5.7% | +0.5% | 2.70% | 13.01倍 | 0.94倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 新電元 | 247,900円 | +4.2% | +56.6% | 5.24% | 15.99倍 | 0.36倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
