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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/04/18 | 1,162 | 1,203 | 1,143 | 1,200 | +30 | +2.6% | 469,200 |
| 2022/04/15 | 1,170 | 1,176 | 1,138 | 1,170 | -27 | -2.3% | 542,500 |
| 2022/04/14 | 1,220 | 1,236 | 1,152 | 1,197 | -33 | -2.7% | 1,114,600 |
| 2022/04/13 | 1,189 | 1,238 | 1,173 | 1,230 | +34 | +2.8% | 726,200 |
| 2022/04/12 | 1,147 | 1,230 | 1,145 | 1,196 | +53 | +4.6% | 1,172,300 |
| 2022/04/11 | 1,213 | 1,225 | 1,125 | 1,143 | -90 | -7.3% | 1,585,900 |
| 2022/04/08 | 1,249 | 1,276 | 1,233 | 1,233 | -92 | -6.9% | 3,009,200 |
| 2022/04/07 | 1,333 | 1,354 | 1,302 | 1,325 | -40 | -2.9% | 1,037,100 |
| 2022/04/06 | 1,368 | 1,401 | 1,292 | 1,365 | +15 | +1.1% | 1,583,700 |
| 2022/04/05 | 1,243 | 1,370 | 1,241 | 1,350 | +130 | +10.7% | 1,566,500 |
| 2022/04/04 | 1,168 | 1,225 | 1,154 | 1,220 | +49 | +4.2% | 711,500 |
| 2022/04/01 | 1,258 | 1,258 | 1,170 | 1,171 | -89 | -7.1% | 931,200 |
| 2022/03/31 | 1,285 | 1,328 | 1,201 | 1,260 | +155 | +14% | 1,718,100 |
| 2022/03/30 | 1,050 | 1,137 | 1,031 | 1,105 | +1 | +0.1% | 820,300 |
751～
800
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
