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 |
|---|---|---|---|---|---|---|---|
| 2023/12/04 | 1,245 | 1,247 | 1,192 | 1,194 | -36 | -2.9% | 223,500 |
| 2023/12/01 | 1,264 | 1,264 | 1,217 | 1,230 | -20 | -1.6% | 220,600 |
| 2023/11/30 | 1,232 | 1,299 | 1,231 | 1,250 | +37 | +3.1% | 412,900 |
| 2023/11/29 | 1,259 | 1,259 | 1,213 | 1,213 | -38 | -3% | 108,000 |
| 2023/11/28 | 1,263 | 1,269 | 1,237 | 1,251 | -17 | -1.3% | 123,600 |
| 2023/11/27 | 1,299 | 1,305 | 1,262 | 1,268 | -9 | -0.7% | 160,600 |
| 2023/11/24 | 1,250 | 1,298 | 1,248 | 1,277 | +52 | +4.2% | 297,500 |
| 2023/11/22 | 1,232 | 1,250 | 1,211 | 1,225 | -4 | -0.3% | 160,700 |
| 2023/11/21 | 1,240 | 1,258 | 1,218 | 1,229 | +15 | +1.2% | 126,200 |
| 2023/11/20 | 1,210 | 1,268 | 1,210 | 1,214 | +3 | +0.2% | 337,600 |
| 2023/11/17 | 1,194 | 1,212 | 1,184 | 1,211 | +1 | +0.1% | 210,500 |
| 2023/11/16 | 1,217 | 1,236 | 1,195 | 1,210 | -17 | -1.4% | 139,000 |
| 2023/11/15 | 1,209 | 1,252 | 1,199 | 1,227 | +41 | +3.5% | 189,000 |
| 2023/11/14 | 1,171 | 1,196 | 1,158 | 1,186 | +21 | +1.8% | 138,700 |
| 2023/11/13 | 1,188 | 1,238 | 1,152 | 1,165 | -16 | -1.4% | 236,900 |
| 2023/11/10 | 1,250 | 1,273 | 1,143 | 1,181 | -69 | -5.5% | 559,200 |
| 2023/11/09 | 1,215 | 1,271 | 1,156 | 1,250 | +18 | +1.5% | 837,700 |
| 2023/11/08 | 1,242 | 1,262 | 1,214 | 1,232 | +13 | +1.1% | 382,600 |
| 2023/11/07 | 1,230 | 1,242 | 1,204 | 1,219 | -15 | -1.2% | 236,200 |
| 2023/11/06 | 1,228 | 1,239 | 1,209 | 1,234 | +47 | +4% | 274,100 |
| 2023/11/02 | 1,198 | 1,212 | 1,181 | 1,187 | -9 | -0.8% | 150,400 |
| 2023/11/01 | 1,234 | 1,234 | 1,194 | 1,196 | -14 | -1.2% | 133,900 |
| 2023/10/31 | 1,192 | 1,215 | 1,164 | 1,210 | +21 | +1.8% | 130,200 |
| 2023/10/30 | 1,169 | 1,199 | 1,169 | 1,189 | -10 | -0.8% | 96,100 |
| 2023/10/27 | 1,164 | 1,207 | 1,164 | 1,199 | +31 | +2.7% | 129,700 |
| 2023/10/26 | 1,191 | 1,193 | 1,164 | 1,168 | -37 | -3.1% | 146,000 |
| 2023/10/25 | 1,212 | 1,228 | 1,202 | 1,205 | -2 | -0.2% | 72,300 |
| 2023/10/24 | 1,219 | 1,221 | 1,174 | 1,207 | -9 | -0.7% | 114,200 |
| 2023/10/23 | 1,210 | 1,234 | 1,202 | 1,216 | ±0 | ±0% | 179,200 |
| 2023/10/20 | 1,223 | 1,233 | 1,204 | 1,216 | -6 | -0.5% | 99,900 |
| 2023/10/19 | 1,228 | 1,236 | 1,215 | 1,222 | -36 | -2.9% | 170,400 |
| 2023/10/18 | 1,264 | 1,272 | 1,243 | 1,258 | -6 | -0.5% | 106,000 |
| 2023/10/17 | 1,265 | 1,285 | 1,248 | 1,264 | +10 | +0.8% | 139,900 |
| 2023/10/16 | 1,303 | 1,303 | 1,251 | 1,254 | -55 | -4.2% | 138,300 |
| 2023/10/13 | 1,313 | 1,335 | 1,303 | 1,309 | -20 | -1.5% | 130,500 |
| 2023/10/12 | 1,307 | 1,334 | 1,300 | 1,329 | +22 | +1.7% | 142,600 |
| 2023/10/11 | 1,323 | 1,325 | 1,301 | 1,307 | -33 | -2.5% | 156,500 |
| 2023/10/10 | 1,334 | 1,359 | 1,333 | 1,340 | +24 | +1.8% | 108,700 |
| 2023/10/06 | 1,300 | 1,330 | 1,300 | 1,316 | +23 | +1.8% | 145,900 |
| 2023/10/05 | 1,292 | 1,313 | 1,286 | 1,293 | -5 | -0.4% | 249,700 |
| 2023/10/04 | 1,308 | 1,326 | 1,295 | 1,298 | -37 | -2.8% | 186,000 |
| 2023/10/03 | 1,368 | 1,378 | 1,335 | 1,335 | -36 | -2.6% | 143,900 |
| 2023/10/02 | 1,395 | 1,411 | 1,366 | 1,371 | -24 | -1.7% | 95,400 |
| 2023/09/29 | 1,364 | 1,405 | 1,350 | 1,395 | +29 | +2.1% | 173,400 |
| 2023/09/28 | 1,364 | 1,393 | 1,363 | 1,366 | -18 | -1.3% | 220,000 |
| 2023/09/27 | 1,385 | 1,385 | 1,361 | 1,384 | -24 | -1.7% | 230,000 |
| 2023/09/26 | 1,439 | 1,449 | 1,408 | 1,408 | -24 | -1.7% | 122,300 |
| 2023/09/25 | 1,393 | 1,435 | 1,385 | 1,432 | +30 | +2.1% | 243,500 |
| 2023/09/22 | 1,369 | 1,420 | 1,358 | 1,402 | +10 | +0.7% | 279,500 |
| 2023/09/21 | 1,390 | 1,402 | 1,354 | 1,392 | -4 | -0.3% | 261,400 |
201～
250
件表示中 / 3548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 | 107,500円 | +4.4% | +2.3% | 2.79% | 9.92倍 | 0.91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 |
| エスケーエレク | 227,600円 | -5.4% | -31.3% | 5.14% | 9.65倍 | 0.75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 |
| リオン | 211,900円 | +4.6% | +3.9% | 2.60% | 9.66倍 | 0.89倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| アバール | 333,000円 | +5.7% | +0.5% | 2.82% | 12.43倍 | 0.90倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 新電元 | 234,500円 | +4.2% | +56.6% | 5.54% | 15.13倍 | 0.34倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
