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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,630 | 1,644 | 1,583 | 1,624 | -28 | -1.7% | 586,600 |
| 2022/11/02 | 1,620 | 1,652 | 1,606 | 1,652 | +32 | +2% | 417,500 |
| 2022/11/01 | 1,630 | 1,630 | 1,581 | 1,620 | -15 | -0.9% | 376,200 |
| 2022/10/31 | 1,640 | 1,648 | 1,608 | 1,635 | +33 | +2.1% | 665,200 |
| 2022/10/28 | 1,570 | 1,624 | 1,543 | 1,602 | +31 | +2% | 864,600 |
| 2022/10/27 | 1,535 | 1,574 | 1,524 | 1,571 | +43 | +2.8% | 405,700 |
| 2022/10/26 | 1,559 | 1,564 | 1,521 | 1,528 | -26 | -1.7% | 396,800 |
| 2022/10/25 | 1,528 | 1,588 | 1,525 | 1,554 | +43 | +2.8% | 620,000 |
| 2022/10/24 | 1,474 | 1,524 | 1,465 | 1,511 | +66 | +4.6% | 373,200 |
| 2022/10/21 | 1,458 | 1,484 | 1,442 | 1,445 | -24 | -1.6% | 228,900 |
| 2022/10/20 | 1,457 | 1,479 | 1,446 | 1,469 | -2 | -0.1% | 443,900 |
| 2022/10/19 | 1,500 | 1,507 | 1,466 | 1,471 | -30 | -2% | 339,700 |
| 2022/10/18 | 1,493 | 1,502 | 1,479 | 1,501 | +20 | +1.4% | 191,600 |
| 2022/10/17 | 1,476 | 1,488 | 1,458 | 1,481 | -21 | -1.4% | 287,900 |
| 2022/10/14 | 1,514 | 1,517 | 1,487 | 1,502 | +35 | +2.4% | 372,500 |
| 2022/10/13 | 1,466 | 1,483 | 1,456 | 1,467 | -27 | -1.8% | 201,400 |
| 2022/10/12 | 1,483 | 1,501 | 1,455 | 1,494 | +1 | +0.1% | 380,400 |
| 2022/10/11 | 1,530 | 1,551 | 1,489 | 1,493 | -59 | -3.8% | 430,600 |
| 2022/10/07 | 1,532 | 1,566 | 1,519 | 1,552 | +2 | +0.1% | 396,200 |
| 2022/10/06 | 1,509 | 1,569 | 1,490 | 1,550 | +44 | +2.9% | 603,600 |
| 2022/10/05 | 1,550 | 1,595 | 1,502 | 1,506 | -24 | -1.6% | 613,400 |
| 2022/10/04 | 1,525 | 1,549 | 1,514 | 1,530 | +43 | +2.9% | 590,400 |
| 2022/10/03 | 1,425 | 1,507 | 1,417 | 1,487 | +60 | +4.2% | 1,073,400 |
| 2022/09/30 | 1,470 | 1,476 | 1,392 | 1,427 | -74 | -4.9% | 684,200 |
| 2022/09/29 | 1,484 | 1,549 | 1,441 | 1,501 | +61 | +4.2% | 860,600 |
| 2022/09/28 | 1,534 | 1,551 | 1,415 | 1,440 | -102 | -6.6% | 1,079,600 |
| 2022/09/27 | 1,554 | 1,556 | 1,490 | 1,542 | +5 | +0.3% | 1,045,400 |
| 2022/09/26 | 1,550 | 1,590 | 1,482 | 1,537 | +105 | +7.3% | 3,516,300 |
| 2022/09/22 | 1,427 | 1,461 | 1,401 | 1,432 | -21 | -1.4% | 308,600 |
| 2022/09/21 | 1,457 | 1,460 | 1,420 | 1,453 | -21 | -1.4% | 431,500 |
| 2022/09/20 | 1,470 | 1,525 | 1,467 | 1,474 | +24 | +1.7% | 395,700 |
| 2022/09/16 | 1,498 | 1,518 | 1,450 | 1,450 | -69 | -4.5% | 554,700 |
| 2022/09/15 | 1,565 | 1,565 | 1,511 | 1,519 | -34 | -2.2% | 487,200 |
| 2022/09/14 | 1,540 | 1,590 | 1,540 | 1,553 | -39 | -2.4% | 473,400 |
| 2022/09/13 | 1,616 | 1,642 | 1,587 | 1,592 | -17 | -1.1% | 423,700 |
| 2022/09/12 | 1,631 | 1,688 | 1,606 | 1,609 | +6 | +0.4% | 821,500 |
| 2022/09/09 | 1,567 | 1,611 | 1,551 | 1,603 | +48 | +3.1% | 699,900 |
| 2022/09/08 | 1,585 | 1,585 | 1,531 | 1,555 | -4 | -0.3% | 626,000 |
| 2022/09/07 | 1,568 | 1,587 | 1,540 | 1,559 | -11 | -0.7% | 487,900 |
| 2022/09/06 | 1,538 | 1,580 | 1,513 | 1,570 | +19 | +1.2% | 559,100 |
| 2022/09/05 | 1,530 | 1,562 | 1,482 | 1,551 | +41 | +2.7% | 377,900 |
| 2022/09/02 | 1,548 | 1,562 | 1,475 | 1,510 | -48 | -3.1% | 458,200 |
| 2022/09/01 | 1,510 | 1,571 | 1,491 | 1,558 | +29 | +1.9% | 527,100 |
| 2022/08/31 | 1,512 | 1,542 | 1,506 | 1,529 | -4 | -0.3% | 425,800 |
| 2022/08/30 | 1,474 | 1,545 | 1,458 | 1,533 | +74 | +5.1% | 572,500 |
| 2022/08/29 | 1,475 | 1,524 | 1,446 | 1,459 | -85 | -5.5% | 785,100 |
| 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 |
601～
650
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
