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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,444 | 1,527 | 1,436 | 1,464 | +80 | +5.8% | 745,200 |
| 2024/02/22 | 1,365 | 1,389 | 1,339 | 1,384 | +33 | +2.4% | 165,600 |
| 2024/02/21 | 1,357 | 1,368 | 1,340 | 1,351 | -13 | -1% | 100,300 |
| 2024/02/20 | 1,366 | 1,379 | 1,347 | 1,364 | -10 | -0.7% | 153,500 |
| 2024/02/19 | 1,396 | 1,396 | 1,367 | 1,374 | -38 | -2.7% | 138,800 |
| 2024/02/16 | 1,425 | 1,431 | 1,400 | 1,412 | -13 | -0.9% | 158,100 |
| 2024/02/15 | 1,440 | 1,474 | 1,403 | 1,425 | +1 | +0.1% | 229,000 |
| 2024/02/14 | 1,404 | 1,436 | 1,404 | 1,424 | +20 | +1.4% | 247,000 |
| 2024/02/13 | 1,355 | 1,420 | 1,355 | 1,404 | +49 | +3.6% | 322,700 |
| 2024/02/09 | 1,390 | 1,390 | 1,319 | 1,355 | -30 | -2.2% | 442,800 |
| 2024/02/08 | 1,297 | 1,397 | 1,296 | 1,385 | +189 | +15.8% | 1,347,200 |
| 2024/02/07 | 1,181 | 1,201 | 1,172 | 1,196 | +15 | +1.3% | 308,000 |
| 2024/02/06 | 1,200 | 1,200 | 1,181 | 1,181 | -28 | -2.3% | 254,800 |
| 2024/02/05 | 1,201 | 1,210 | 1,182 | 1,209 | +15 | +1.3% | 153,600 |
| 2024/02/02 | 1,189 | 1,204 | 1,178 | 1,194 | +6 | +0.5% | 173,800 |
| 2024/02/01 | 1,208 | 1,208 | 1,181 | 1,188 | -44 | -3.6% | 278,900 |
| 2024/01/31 | 1,282 | 1,282 | 1,226 | 1,232 | -56 | -4.3% | 203,500 |
| 2024/01/30 | 1,298 | 1,307 | 1,286 | 1,288 | -1 | -0.1% | 140,300 |
| 2024/01/29 | 1,276 | 1,314 | 1,276 | 1,289 | +28 | +2.2% | 127,500 |
| 2024/01/26 | 1,262 | 1,273 | 1,251 | 1,261 | -2 | -0.2% | 119,700 |
| 2024/01/25 | 1,252 | 1,270 | 1,251 | 1,263 | -5 | -0.4% | 70,300 |
| 2024/01/24 | 1,273 | 1,278 | 1,257 | 1,268 | -5 | -0.4% | 103,500 |
| 2024/01/23 | 1,297 | 1,302 | 1,254 | 1,273 | -11 | -0.9% | 175,700 |
| 2024/01/22 | 1,243 | 1,284 | 1,243 | 1,284 | +71 | +5.9% | 267,400 |
| 2024/01/19 | 1,213 | 1,240 | 1,205 | 1,213 | +23 | +1.9% | 143,300 |
| 2024/01/18 | 1,174 | 1,206 | 1,173 | 1,190 | +10 | +0.8% | 114,500 |
| 2024/01/17 | 1,207 | 1,229 | 1,180 | 1,180 | -8 | -0.7% | 261,700 |
| 2024/01/16 | 1,200 | 1,213 | 1,188 | 1,188 | -4 | -0.3% | 129,000 |
| 2024/01/15 | 1,200 | 1,207 | 1,190 | 1,192 | -9 | -0.7% | 170,000 |
| 2024/01/12 | 1,228 | 1,232 | 1,184 | 1,201 | -15 | -1.2% | 196,500 |
| 2024/01/11 | 1,243 | 1,243 | 1,207 | 1,216 | -10 | -0.8% | 142,400 |
| 2024/01/10 | 1,236 | 1,253 | 1,226 | 1,226 | -2 | -0.2% | 121,900 |
| 2024/01/09 | 1,243 | 1,254 | 1,219 | 1,228 | +3 | +0.2% | 135,600 |
| 2024/01/05 | 1,262 | 1,265 | 1,223 | 1,225 | -30 | -2.4% | 123,400 |
| 2024/01/04 | 1,250 | 1,264 | 1,222 | 1,255 | -2 | -0.2% | 149,100 |
| 2023/12/29 | 1,240 | 1,265 | 1,232 | 1,257 | +17 | +1.4% | 273,100 |
| 2023/12/28 | 1,200 | 1,247 | 1,192 | 1,240 | +34 | +2.8% | 215,700 |
| 2023/12/27 | 1,136 | 1,206 | 1,136 | 1,206 | +75 | +6.6% | 234,300 |
| 2023/12/26 | 1,121 | 1,152 | 1,121 | 1,131 | +5 | +0.4% | 143,600 |
| 2023/12/25 | 1,155 | 1,155 | 1,118 | 1,126 | -31 | -2.7% | 153,100 |
| 2023/12/22 | 1,147 | 1,159 | 1,135 | 1,157 | +2 | +0.2% | 179,100 |
| 2023/12/21 | 1,136 | 1,185 | 1,136 | 1,155 | -4 | -0.3% | 241,100 |
| 2023/12/20 | 1,149 | 1,172 | 1,146 | 1,159 | +26 | +2.3% | 167,000 |
| 2023/12/19 | 1,105 | 1,135 | 1,100 | 1,133 | +31 | +2.8% | 125,600 |
| 2023/12/18 | 1,116 | 1,117 | 1,089 | 1,102 | -33 | -2.9% | 138,900 |
| 2023/12/15 | 1,113 | 1,148 | 1,106 | 1,135 | +31 | +2.8% | 192,900 |
| 2023/12/14 | 1,112 | 1,132 | 1,095 | 1,104 | -3 | -0.3% | 125,000 |
| 2023/12/13 | 1,090 | 1,112 | 1,087 | 1,107 | +6 | +0.5% | 97,900 |
| 2023/12/12 | 1,118 | 1,141 | 1,092 | 1,101 | -6 | -0.5% | 138,400 |
| 2023/12/11 | 1,130 | 1,137 | 1,102 | 1,107 | -4 | -0.4% | 154,300 |
51～
100
件表示中 / 3452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 | 125,300円 | -5.9% | -65.1% | 1.60% | 13.13倍 | 1.12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 |
| オキサイド | 269,500円 | +29.5% | - | 0.00% | 1858.62倍 | 3.90倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 大真空 | 81,900円 | +2.3% | -39.3% | 3.42% | 14.69倍 | 0.70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 |
| ＷＳＣＯＰＥ | 50,700円 | +4.1% | - | 0.00% | 55.71倍 | 0.52倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| チノー | 276,400円 | +11.0% | +14.2% | 2.17% | 13.73倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
