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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,595 | 1,635 | 1,538 | 1,544 | -15 | -1% | 1,377,800 |
| 2022/08/25 | 1,448 | 1,597 | 1,441 | 1,559 | +171 | +12.3% | 2,403,400 |
| 2022/08/24 | 1,359 | 1,394 | 1,351 | 1,388 | +37 | +2.7% | 361,700 |
| 2022/08/23 | 1,350 | 1,356 | 1,328 | 1,351 | -27 | -2% | 311,500 |
| 2022/08/22 | 1,378 | 1,388 | 1,340 | 1,378 | -23 | -1.6% | 412,300 |
| 2022/08/19 | 1,357 | 1,419 | 1,351 | 1,401 | +55 | +4.1% | 500,400 |
| 2022/08/18 | 1,346 | 1,366 | 1,316 | 1,346 | -30 | -2.2% | 345,200 |
| 2022/08/17 | 1,382 | 1,394 | 1,355 | 1,376 | +1 | +0.1% | 351,300 |
| 2022/08/16 | 1,352 | 1,383 | 1,339 | 1,375 | +24 | +1.8% | 448,100 |
| 2022/08/15 | 1,297 | 1,365 | 1,279 | 1,351 | +59 | +4.6% | 682,500 |
| 2022/08/12 | 1,289 | 1,317 | 1,270 | 1,292 | +27 | +2.1% | 405,200 |
| 2022/08/10 | 1,298 | 1,299 | 1,248 | 1,265 | -49 | -3.7% | 477,500 |
| 2022/08/09 | 1,390 | 1,408 | 1,295 | 1,314 | -86 | -6.1% | 1,210,100 |
| 2022/08/08 | 1,335 | 1,450 | 1,291 | 1,400 | +90 | +6.9% | 2,077,600 |
| 2022/08/05 | 1,176 | 1,332 | 1,172 | 1,310 | +134 | +11.4% | 1,964,100 |
| 2022/08/04 | 1,200 | 1,206 | 1,163 | 1,176 | -10 | -0.8% | 283,800 |
| 2022/08/03 | 1,160 | 1,186 | 1,147 | 1,186 | +31 | +2.7% | 167,300 |
| 2022/08/02 | 1,173 | 1,181 | 1,147 | 1,155 | -29 | -2.4% | 137,800 |
| 2022/08/01 | 1,147 | 1,203 | 1,139 | 1,184 | +38 | +3.3% | 382,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,140 | 1,146 | -42 | -3.5% | 254,600 |
| 2022/07/28 | 1,200 | 1,209 | 1,170 | 1,188 | +2 | +0.2% | 434,600 |
| 2022/07/27 | 1,134 | 1,194 | 1,134 | 1,186 | +61 | +5.4% | 451,500 |
| 2022/07/26 | 1,106 | 1,134 | 1,096 | 1,125 | +22 | +2% | 140,800 |
| 2022/07/25 | 1,107 | 1,128 | 1,100 | 1,103 | -17 | -1.5% | 116,300 |
| 2022/07/22 | 1,118 | 1,144 | 1,116 | 1,120 | -1 | -0.1% | 169,100 |
| 2022/07/21 | 1,095 | 1,136 | 1,095 | 1,121 | +23 | +2.1% | 227,700 |
| 2022/07/20 | 1,082 | 1,110 | 1,075 | 1,098 | +43 | +4.1% | 350,000 |
| 2022/07/19 | 1,040 | 1,063 | 1,031 | 1,055 | +21 | +2% | 143,200 |
| 2022/07/15 | 1,055 | 1,057 | 1,026 | 1,034 | -30 | -2.8% | 227,300 |
| 2022/07/14 | 1,036 | 1,065 | 1,034 | 1,064 | +13 | +1.2% | 132,800 |
| 2022/07/13 | 1,040 | 1,064 | 1,025 | 1,051 | +10 | +1% | 248,100 |
| 2022/07/12 | 1,082 | 1,083 | 1,030 | 1,041 | -60 | -5.4% | 381,200 |
| 2022/07/11 | 1,117 | 1,118 | 1,091 | 1,101 | +19 | +1.8% | 224,600 |
| 2022/07/08 | 1,088 | 1,117 | 1,082 | 1,082 | +5 | +0.5% | 237,700 |
| 2022/07/07 | 1,056 | 1,080 | 1,046 | 1,077 | +27 | +2.6% | 174,900 |
| 2022/07/06 | 1,061 | 1,086 | 1,050 | 1,050 | -39 | -3.6% | 209,800 |
| 2022/07/05 | 1,064 | 1,096 | 1,064 | 1,089 | +29 | +2.7% | 238,000 |
| 2022/07/04 | 1,065 | 1,073 | 1,046 | 1,060 | -2 | -0.2% | 225,600 |
| 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 |
551～
600
件表示中 / 3586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 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.78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 |
| 日ケミコン | 113,500円 | -11.8% | -25.4% | 0.00% | 6.06倍 | 0.45倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.61倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| エスケーエレク | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
