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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,336 | 1,421 | 1,330 | 1,419 | +71 | +5.3% | 492,200 |
| 2024/06/25 | 1,329 | 1,359 | 1,315 | 1,348 | +9 | +0.7% | 374,800 |
| 2024/06/24 | 1,278 | 1,344 | 1,276 | 1,339 | +68 | +5.4% | 505,200 |
| 2024/06/21 | 1,279 | 1,350 | 1,262 | 1,271 | +11 | +0.9% | 686,500 |
| 2024/06/20 | 1,225 | 1,267 | 1,211 | 1,260 | +30 | +2.4% | 215,700 |
| 2024/06/19 | 1,236 | 1,263 | 1,223 | 1,230 | +7 | +0.6% | 335,200 |
| 2024/06/18 | 1,123 | 1,223 | 1,121 | 1,223 | +115 | +10.4% | 556,800 |
| 2024/06/17 | 1,126 | 1,127 | 1,095 | 1,108 | -29 | -2.6% | 178,400 |
| 2024/06/14 | 1,122 | 1,150 | 1,114 | 1,137 | +17 | +1.5% | 232,900 |
| 2024/06/13 | 1,099 | 1,132 | 1,099 | 1,120 | +11 | +1% | 114,700 |
| 2024/06/12 | 1,097 | 1,120 | 1,094 | 1,109 | -12 | -1.1% | 134,600 |
| 2024/06/11 | 1,123 | 1,158 | 1,118 | 1,121 | +9 | +0.8% | 246,300 |
151～
200
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
