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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,076 | 1,115 | 1,072 | 1,112 | +47 | +4.4% | 129,300 |
| 2024/06/07 | 1,055 | 1,078 | 1,055 | 1,065 | -8 | -0.7% | 104,100 |
| 2024/06/06 | 1,096 | 1,106 | 1,072 | 1,073 | -25 | -2.3% | 143,800 |
| 2024/06/05 | 1,101 | 1,113 | 1,092 | 1,098 | -3 | -0.3% | 168,500 |
| 2024/06/04 | 1,097 | 1,110 | 1,082 | 1,101 | -11 | -1% | 165,000 |
| 2024/06/03 | 1,089 | 1,120 | 1,084 | 1,112 | +24 | +2.2% | 191,100 |
| 2024/05/31 | 1,055 | 1,088 | 1,048 | 1,088 | +26 | +2.4% | 179,100 |
| 2024/05/30 | 1,050 | 1,071 | 1,034 | 1,062 | -18 | -1.7% | 241,900 |
| 2024/05/29 | 1,107 | 1,108 | 1,078 | 1,080 | -27 | -2.4% | 284,000 |
| 2024/05/28 | 1,119 | 1,138 | 1,106 | 1,107 | -11 | -1% | 228,000 |
| 2024/05/27 | 1,120 | 1,127 | 1,106 | 1,118 | -10 | -0.9% | 181,600 |
| 2024/05/24 | 1,122 | 1,138 | 1,115 | 1,128 | -8 | -0.7% | 150,900 |
| 2024/05/23 | 1,146 | 1,154 | 1,126 | 1,136 | -10 | -0.9% | 193,700 |
| 2024/05/22 | 1,149 | 1,153 | 1,132 | 1,146 | +3 | +0.3% | 127,300 |
| 2024/05/21 | 1,145 | 1,159 | 1,135 | 1,143 | +8 | +0.7% | 97,200 |
| 2024/05/20 | 1,134 | 1,159 | 1,134 | 1,135 | -2 | -0.2% | 140,600 |
| 2024/05/17 | 1,138 | 1,148 | 1,121 | 1,137 | -10 | -0.9% | 85,400 |
| 2024/05/16 | 1,136 | 1,151 | 1,127 | 1,147 | +13 | +1.1% | 135,800 |
| 2024/05/15 | 1,186 | 1,213 | 1,134 | 1,134 | -37 | -3.2% | 298,800 |
| 2024/05/14 | 1,223 | 1,225 | 1,171 | 1,171 | -112 | -8.7% | 383,700 |
| 2024/05/13 | 1,247 | 1,285 | 1,246 | 1,283 | +30 | +2.4% | 297,600 |
| 2024/05/10 | 1,269 | 1,277 | 1,253 | 1,253 | -9 | -0.7% | 167,800 |
| 2024/05/09 | 1,280 | 1,280 | 1,254 | 1,262 | -19 | -1.5% | 74,200 |
| 2024/05/08 | 1,283 | 1,294 | 1,274 | 1,281 | -5 | -0.4% | 94,900 |
| 2024/05/07 | 1,277 | 1,294 | 1,271 | 1,286 | +26 | +2.1% | 142,800 |
| 2024/05/02 | 1,262 | 1,271 | 1,242 | 1,260 | -4 | -0.3% | 136,900 |
| 2024/05/01 | 1,285 | 1,285 | 1,260 | 1,264 | -34 | -2.6% | 102,500 |
| 2024/04/30 | 1,285 | 1,298 | 1,266 | 1,298 | +30 | +2.4% | 143,800 |
| 2024/04/26 | 1,234 | 1,275 | 1,230 | 1,268 | +17 | +1.4% | 154,300 |
| 2024/04/25 | 1,253 | 1,283 | 1,241 | 1,251 | +16 | +1.3% | 210,500 |
| 2024/04/24 | 1,224 | 1,252 | 1,214 | 1,235 | +30 | +2.5% | 152,600 |
| 2024/04/23 | 1,219 | 1,221 | 1,199 | 1,205 | +3 | +0.2% | 63,400 |
| 2024/04/22 | 1,189 | 1,213 | 1,181 | 1,202 | +31 | +2.6% | 103,200 |
| 2024/04/19 | 1,197 | 1,212 | 1,161 | 1,171 | -28 | -2.3% | 95,700 |
| 2024/04/18 | 1,181 | 1,210 | 1,175 | 1,199 | +8 | +0.7% | 97,400 |
| 2024/04/17 | 1,219 | 1,219 | 1,168 | 1,191 | -2 | -0.2% | 138,000 |
| 2024/04/16 | 1,211 | 1,227 | 1,193 | 1,193 | -41 | -3.3% | 166,800 |
| 2024/04/15 | 1,224 | 1,237 | 1,211 | 1,234 | +4 | +0.3% | 115,400 |
| 2024/04/12 | 1,227 | 1,244 | 1,224 | 1,230 | +8 | +0.7% | 119,700 |
| 2024/04/11 | 1,208 | 1,239 | 1,187 | 1,222 | -27 | -2.2% | 236,400 |
| 2024/04/10 | 1,243 | 1,263 | 1,243 | 1,249 | +6 | +0.5% | 66,700 |
| 2024/04/09 | 1,245 | 1,252 | 1,233 | 1,243 | -2 | -0.2% | 112,200 |
| 2024/04/08 | 1,243 | 1,262 | 1,237 | 1,245 | +8 | +0.6% | 101,200 |
| 2024/04/05 | 1,226 | 1,247 | 1,216 | 1,237 | -13 | -1% | 97,200 |
| 2024/04/04 | 1,275 | 1,276 | 1,250 | 1,250 | -14 | -1.1% | 114,600 |
| 2024/04/03 | 1,268 | 1,283 | 1,260 | 1,264 | -27 | -2.1% | 121,700 |
| 2024/04/02 | 1,307 | 1,311 | 1,263 | 1,291 | -16 | -1.2% | 232,900 |
| 2024/04/01 | 1,395 | 1,395 | 1,302 | 1,307 | -83 | -6% | 182,100 |
| 2024/03/29 | 1,358 | 1,394 | 1,356 | 1,390 | +38 | +2.8% | 128,000 |
| 2024/03/28 | 1,322 | 1,352 | 1,318 | 1,352 | +10 | +0.7% | 146,200 |
201～
250
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
