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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
件表示中 / 3703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 | 69,700円 | -0.1% | -42.5% | 4.30% | 12.36倍 | 0.55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 |
| イノテック | 129,000円 | +3.6% | +48.2% | 5.43% | 9.95倍 | 0.67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 |
| 戸上電 | 344,000円 | +3.4% | +0.3% | 3.78% | 6.31倍 | 0.74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 |
| 北電工 | 190,100円 | -5.5% | -40.3% | 4.73% | 12.42倍 | 0.66倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 東亜ＤＫＫ | 80,000円 | +2.5% | +7.5% | 2.75% | 13.64倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
