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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,034 | 1,045 | 1,021 | 1,045 | +23 | +2.3% | 112,100 |
| 2024/11/01 | 1,055 | 1,057 | 1,022 | 1,022 | -53 | -4.9% | 157,500 |
| 2024/10/31 | 1,057 | 1,081 | 1,055 | 1,075 | +19 | +1.8% | 150,900 |
| 2024/10/30 | 1,067 | 1,071 | 1,053 | 1,056 | +4 | +0.4% | 649,000 |
| 2024/10/29 | 1,046 | 1,052 | 1,038 | 1,052 | +6 | +0.6% | 105,100 |
| 2024/10/28 | 1,012 | 1,046 | 1,012 | 1,046 | +30 | +3% | 103,100 |
| 2024/10/25 | 1,033 | 1,036 | 1,012 | 1,016 | -15 | -1.5% | 98,200 |
| 2024/10/24 | 1,022 | 1,037 | 1,014 | 1,031 | ±0 | ±0% | 107,800 |
| 2024/10/23 | 1,040 | 1,044 | 1,030 | 1,031 | -9 | -0.9% | 115,700 |
| 2024/10/22 | 1,075 | 1,080 | 1,040 | 1,040 | -41 | -3.8% | 147,100 |
| 2024/10/21 | 1,075 | 1,085 | 1,069 | 1,081 | +6 | +0.6% | 88,900 |
| 2024/10/18 | 1,082 | 1,082 | 1,066 | 1,075 | +5 | +0.5% | 117,100 |
| 2024/10/17 | 1,072 | 1,083 | 1,062 | 1,070 | -2 | -0.2% | 167,200 |
| 2024/10/16 | 1,086 | 1,092 | 1,072 | 1,072 | -40 | -3.6% | 105,900 |
| 2024/10/15 | 1,116 | 1,116 | 1,097 | 1,112 | +15 | +1.4% | 149,700 |
| 2024/10/11 | 1,087 | 1,105 | 1,081 | 1,097 | +10 | +0.9% | 101,900 |
| 2024/10/10 | 1,102 | 1,102 | 1,081 | 1,087 | -3 | -0.3% | 69,300 |
| 2024/10/09 | 1,094 | 1,096 | 1,084 | 1,090 | -4 | -0.4% | 113,800 |
| 2024/10/08 | 1,111 | 1,113 | 1,092 | 1,094 | -27 | -2.4% | 151,500 |
| 2024/10/07 | 1,132 | 1,132 | 1,114 | 1,121 | +19 | +1.7% | 148,100 |
| 2024/10/04 | 1,106 | 1,114 | 1,101 | 1,102 | -1 | -0.1% | 93,600 |
| 2024/10/03 | 1,098 | 1,110 | 1,092 | 1,103 | +32 | +3% | 131,700 |
| 2024/10/02 | 1,078 | 1,087 | 1,071 | 1,071 | -21 | -1.9% | 220,000 |
| 2024/10/01 | 1,079 | 1,093 | 1,075 | 1,092 | +19 | +1.8% | 351,700 |
| 2024/09/30 | 1,073 | 1,091 | 1,067 | 1,073 | -51 | -4.5% | 218,800 |
| 2024/09/27 | 1,146 | 1,148 | 1,115 | 1,124 | -9 | -0.8% | 173,600 |
| 2024/09/26 | 1,127 | 1,134 | 1,113 | 1,133 | +30 | +2.7% | 156,400 |
| 2024/09/25 | 1,071 | 1,107 | 1,071 | 1,103 | +34 | +3.2% | 152,000 |
| 2024/09/24 | 1,080 | 1,080 | 1,061 | 1,069 | +3 | +0.3% | 170,000 |
| 2024/09/20 | 1,085 | 1,090 | 1,060 | 1,066 | -7 | -0.7% | 417,900 |
| 2024/09/19 | 1,075 | 1,080 | 1,062 | 1,073 | +20 | +1.9% | 94,600 |
| 2024/09/18 | 1,038 | 1,053 | 1,032 | 1,053 | +22 | +2.1% | 99,400 |
| 2024/09/17 | 1,042 | 1,049 | 1,012 | 1,031 | -1 | -0.1% | 180,200 |
| 2024/09/13 | 1,032 | 1,038 | 1,024 | 1,032 | -8 | -0.8% | 106,500 |
| 2024/09/12 | 1,049 | 1,057 | 1,021 | 1,040 | +16 | +1.6% | 134,600 |
| 2024/09/11 | 1,053 | 1,053 | 1,019 | 1,024 | -31 | -2.9% | 165,500 |
| 2024/09/10 | 1,066 | 1,070 | 1,043 | 1,055 | +9 | +0.9% | 135,700 |
| 2024/09/09 | 1,031 | 1,047 | 1,008 | 1,046 | -31 | -2.9% | 290,300 |
| 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 |
101～
150
件表示中 / 3673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 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50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 | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72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 |
| イノテック | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 大真空 | 50,000円 | +1.7% | -68.7% | 5.60% | 31.79倍 | 0.43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 |
| アライドＨＤ | 14,600円 | -1.0% | -19.5% | 1.37% | 5.21倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
