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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,100 | 1,105 | 1,072 | 1,077 | -16 | -1.5% | 140,100 |
| 2024/09/05 | 1,088 | 1,111 | 1,079 | 1,093 | +4 | +0.4% | 168,900 |
| 2024/09/04 | 1,133 | 1,136 | 1,088 | 1,089 | -73 | -6.3% | 282,600 |
| 2024/09/03 | 1,154 | 1,175 | 1,149 | 1,162 | +17 | +1.5% | 130,700 |
| 2024/09/02 | 1,155 | 1,155 | 1,135 | 1,145 | +3 | +0.3% | 167,600 |
| 2024/08/30 | 1,135 | 1,160 | 1,129 | 1,142 | +12 | +1.1% | 171,800 |
| 2024/08/29 | 1,111 | 1,142 | 1,109 | 1,130 | +5 | +0.4% | 153,000 |
| 2024/08/28 | 1,130 | 1,132 | 1,111 | 1,125 | -15 | -1.3% | 158,600 |
| 2024/08/27 | 1,135 | 1,140 | 1,121 | 1,140 | +5 | +0.4% | 147,200 |
| 2024/08/26 | 1,159 | 1,159 | 1,120 | 1,135 | -13 | -1.1% | 135,900 |
| 2024/08/23 | 1,138 | 1,151 | 1,125 | 1,148 | -1 | -0.1% | 133,900 |
| 2024/08/22 | 1,150 | 1,166 | 1,140 | 1,149 | -4 | -0.3% | 147,700 |
| 2024/08/21 | 1,151 | 1,159 | 1,131 | 1,153 | -11 | -0.9% | 95,800 |
| 2024/08/20 | 1,188 | 1,188 | 1,162 | 1,164 | +4 | +0.3% | 183,300 |
| 2024/08/19 | 1,167 | 1,190 | 1,147 | 1,160 | -8 | -0.7% | 317,400 |
| 2024/08/16 | 1,135 | 1,168 | 1,130 | 1,168 | +57 | +5.1% | 267,100 |
| 2024/08/15 | 1,090 | 1,130 | 1,085 | 1,111 | +20 | +1.8% | 262,900 |
| 2024/08/14 | 1,070 | 1,096 | 1,057 | 1,091 | +19 | +1.8% | 240,400 |
| 2024/08/13 | 1,060 | 1,092 | 1,028 | 1,072 | +7 | +0.7% | 411,200 |
| 2024/08/09 | 1,080 | 1,085 | 1,045 | 1,065 | +25 | +2.4% | 474,300 |
| 2024/08/08 | 1,097 | 1,103 | 1,009 | 1,040 | -147 | -12.4% | 948,400 |
| 2024/08/07 | 1,138 | 1,207 | 1,108 | 1,187 | +45 | +3.9% | 320,000 |
| 2024/08/06 | 1,127 | 1,142 | 1,102 | 1,142 | +150 | +15.1% | 164,500 |
| 2024/08/05 | 1,141 | 1,158 | 959 | 992 | -239 | -19.4% | 428,200 |
| 2024/08/02 | 1,293 | 1,301 | 1,231 | 1,231 | -106 | -7.9% | 209,300 |
| 2024/08/01 | 1,401 | 1,405 | 1,325 | 1,337 | -75 | -5.3% | 202,600 |
| 2024/07/31 | 1,362 | 1,419 | 1,362 | 1,412 | +39 | +2.8% | 208,900 |
| 2024/07/30 | 1,399 | 1,399 | 1,369 | 1,373 | -46 | -3.2% | 131,400 |
| 2024/07/29 | 1,406 | 1,424 | 1,383 | 1,419 | +34 | +2.5% | 105,700 |
| 2024/07/26 | 1,414 | 1,420 | 1,360 | 1,385 | -18 | -1.3% | 161,200 |
| 2024/07/25 | 1,428 | 1,442 | 1,363 | 1,403 | -55 | -3.8% | 227,000 |
| 2024/07/24 | 1,480 | 1,499 | 1,458 | 1,458 | -21 | -1.4% | 91,000 |
| 2024/07/23 | 1,489 | 1,503 | 1,476 | 1,479 | -9 | -0.6% | 162,200 |
| 2024/07/22 | 1,510 | 1,528 | 1,486 | 1,488 | -31 | -2% | 144,900 |
| 2024/07/19 | 1,491 | 1,520 | 1,474 | 1,519 | +22 | +1.5% | 122,400 |
| 2024/07/18 | 1,548 | 1,552 | 1,495 | 1,497 | -67 | -4.3% | 178,000 |
| 2024/07/17 | 1,553 | 1,570 | 1,544 | 1,564 | +19 | +1.2% | 150,000 |
| 2024/07/16 | 1,540 | 1,559 | 1,531 | 1,545 | +21 | +1.4% | 261,800 |
| 2024/07/12 | 1,471 | 1,525 | 1,466 | 1,524 | +15 | +1% | 267,000 |
| 2024/07/11 | 1,480 | 1,513 | 1,460 | 1,509 | +49 | +3.4% | 281,700 |
| 2024/07/10 | 1,464 | 1,464 | 1,435 | 1,460 | -6 | -0.4% | 190,400 |
| 2024/07/09 | 1,468 | 1,490 | 1,456 | 1,466 | +1 | +0.1% | 221,100 |
| 2024/07/08 | 1,464 | 1,478 | 1,436 | 1,465 | +9 | +0.6% | 131,600 |
| 2024/07/05 | 1,468 | 1,480 | 1,445 | 1,456 | -22 | -1.5% | 256,800 |
| 2024/07/04 | 1,500 | 1,504 | 1,475 | 1,478 | -25 | -1.7% | 240,400 |
| 2024/07/03 | 1,452 | 1,519 | 1,443 | 1,503 | +55 | +3.8% | 490,400 |
| 2024/07/02 | 1,450 | 1,452 | 1,421 | 1,448 | +6 | +0.4% | 238,300 |
| 2024/07/01 | 1,450 | 1,473 | 1,435 | 1,442 | +3 | +0.2% | 293,900 |
| 2024/06/28 | 1,429 | 1,450 | 1,418 | 1,439 | +21 | +1.5% | 299,700 |
| 2024/06/27 | 1,410 | 1,432 | 1,403 | 1,418 | -1 | -0.1% | 288,800 |
51～
100
件表示中 / 3585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 | 96,100円 | +4.4% | +2.3% | 3.12% | 8.87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 |
| アオイ電子 | 203,300円 | +7.5% | - | 2.66% | 31.62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 | 194,900円 | +12.7% | +1.4% | 5.64% | 8.80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 | 1.10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 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
市場注目の銘柄
チャート関連のコラム
