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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,098 | 1,107 | 1,078 | 1,104 | +9 | +0.8% | 292,200 |
| 2022/03/28 | 1,155 | 1,155 | 1,073 | 1,095 | -79 | -6.7% | 663,200 |
| 2022/03/25 | 1,190 | 1,191 | 1,140 | 1,174 | +20 | +1.7% | 342,500 |
| 2022/03/24 | 1,124 | 1,154 | 1,106 | 1,154 | +7 | +0.6% | 296,200 |
| 2022/03/23 | 1,090 | 1,169 | 1,076 | 1,147 | +67 | +6.2% | 614,000 |
| 2022/03/22 | 1,120 | 1,123 | 1,074 | 1,080 | -32 | -2.9% | 309,200 |
| 2022/03/18 | 1,139 | 1,144 | 1,091 | 1,112 | -21 | -1.9% | 399,600 |
| 2022/03/17 | 1,121 | 1,145 | 1,103 | 1,133 | +53 | +4.9% | 368,400 |
| 2022/03/16 | 1,101 | 1,108 | 1,074 | 1,080 | +4 | +0.4% | 224,000 |
| 2022/03/15 | 1,075 | 1,092 | 1,050 | 1,076 | -8 | -0.7% | 193,700 |
| 2022/03/14 | 1,064 | 1,112 | 1,064 | 1,084 | +27 | +2.6% | 276,300 |
| 2022/03/11 | 1,044 | 1,099 | 1,044 | 1,057 | -47 | -4.3% | 469,700 |
| 2022/03/10 | 1,107 | 1,116 | 1,078 | 1,104 | +52 | +4.9% | 288,700 |
| 2022/03/09 | 1,031 | 1,079 | 1,014 | 1,052 | +16 | +1.5% | 303,300 |
| 2022/03/08 | 1,016 | 1,066 | 1,001 | 1,036 | -10 | -1% | 351,900 |
| 2022/03/07 | 1,027 | 1,059 | 1,021 | 1,046 | -41 | -3.8% | 424,300 |
| 2022/03/04 | 1,120 | 1,123 | 1,078 | 1,087 | -59 | -5.1% | 287,700 |
| 2022/03/03 | 1,191 | 1,195 | 1,136 | 1,146 | -15 | -1.3% | 206,900 |
| 2022/03/02 | 1,157 | 1,180 | 1,145 | 1,161 | -26 | -2.2% | 251,100 |
| 2022/03/01 | 1,204 | 1,207 | 1,177 | 1,187 | +12 | +1% | 343,500 |
| 2022/02/28 | 1,172 | 1,191 | 1,123 | 1,175 | +33 | +2.9% | 506,300 |
| 2022/02/25 | 1,117 | 1,143 | 1,099 | 1,142 | +54 | +5% | 309,800 |
| 2022/02/24 | 1,081 | 1,113 | 1,068 | 1,088 | -9 | -0.8% | 340,300 |
| 2022/02/22 | 1,119 | 1,134 | 1,086 | 1,097 | -44 | -3.9% | 375,300 |
| 2022/02/21 | 1,150 | 1,162 | 1,129 | 1,141 | -35 | -3% | 241,800 |
| 2022/02/18 | 1,150 | 1,186 | 1,143 | 1,176 | -13 | -1.1% | 300,700 |
| 2022/02/17 | 1,194 | 1,206 | 1,175 | 1,189 | -18 | -1.5% | 282,800 |
| 2022/02/16 | 1,232 | 1,246 | 1,191 | 1,207 | +23 | +1.9% | 382,800 |
| 2022/02/15 | 1,211 | 1,223 | 1,173 | 1,184 | -24 | -2% | 302,500 |
| 2022/02/14 | 1,205 | 1,220 | 1,182 | 1,208 | -57 | -4.5% | 433,000 |
| 2022/02/10 | 1,315 | 1,320 | 1,222 | 1,265 | -45 | -3.4% | 838,800 |
| 2022/02/09 | 1,233 | 1,312 | 1,215 | 1,310 | +134 | +11.4% | 775,800 |
| 2022/02/08 | 1,252 | 1,266 | 1,101 | 1,176 | -76 | -6.1% | 1,548,600 |
| 2022/02/07 | 1,296 | 1,296 | 1,230 | 1,252 | -44 | -3.4% | 369,000 |
| 2022/02/04 | 1,266 | 1,304 | 1,250 | 1,296 | +30 | +2.4% | 393,500 |
| 2022/02/03 | 1,317 | 1,317 | 1,265 | 1,266 | -70 | -5.2% | 432,400 |
| 2022/02/02 | 1,311 | 1,342 | 1,300 | 1,336 | +35 | +2.7% | 298,100 |
| 2022/02/01 | 1,341 | 1,354 | 1,282 | 1,301 | +9 | +0.7% | 546,900 |
| 2022/01/31 | 1,235 | 1,318 | 1,221 | 1,292 | +70 | +5.7% | 517,300 |
| 2022/01/28 | 1,220 | 1,241 | 1,193 | 1,222 | +18 | +1.5% | 344,300 |
| 2022/01/27 | 1,284 | 1,312 | 1,192 | 1,204 | -68 | -5.3% | 574,400 |
| 2022/01/26 | 1,273 | 1,288 | 1,235 | 1,272 | +24 | +1.9% | 456,500 |
| 2022/01/25 | 1,306 | 1,320 | 1,223 | 1,248 | -88 | -6.6% | 731,800 |
| 2022/01/24 | 1,315 | 1,356 | 1,297 | 1,336 | -15 | -1.1% | 342,600 |
| 2022/01/21 | 1,361 | 1,369 | 1,314 | 1,351 | -65 | -4.6% | 592,600 |
| 2022/01/20 | 1,369 | 1,433 | 1,361 | 1,416 | +27 | +1.9% | 485,300 |
| 2022/01/19 | 1,437 | 1,448 | 1,380 | 1,389 | -83 | -5.6% | 743,000 |
| 2022/01/18 | 1,480 | 1,516 | 1,451 | 1,472 | -20 | -1.3% | 449,900 |
| 2022/01/17 | 1,530 | 1,551 | 1,487 | 1,492 | -31 | -2% | 443,900 |
| 2022/01/14 | 1,517 | 1,537 | 1,486 | 1,523 | -33 | -2.1% | 505,800 |
751～
800
件表示中 / 3684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 | 71,000円 | +4.4% | +2.3% | 4.23% | 6.55倍 | 0.58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 |
| かわでん | 419,500円 | +12.5% | +125.5% | 4.53% | 7.95倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ＳＥＭＩＴＥＣ | 152,300円 | +6.0% | -1.8% | 2.63% | 6.15倍 | 0.76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 |
| 戸上電 | 331,000円 | +3.3% | +18.9% | 4.53% | 6.14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 | 224,400円 | +3.2% | +165.5% | 6.24% | 71.10倍 | 0.46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
