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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,298 | 1,307 | 1,286 | 1,288 | -1 | -0.1% | 140,300 |
| 2024/01/29 | 1,276 | 1,314 | 1,276 | 1,289 | +28 | +2.2% | 127,500 |
| 2024/01/26 | 1,262 | 1,273 | 1,251 | 1,261 | -2 | -0.2% | 119,700 |
| 2024/01/25 | 1,252 | 1,270 | 1,251 | 1,263 | -5 | -0.4% | 70,300 |
| 2024/01/24 | 1,273 | 1,278 | 1,257 | 1,268 | -5 | -0.4% | 103,500 |
| 2024/01/23 | 1,297 | 1,302 | 1,254 | 1,273 | -11 | -0.9% | 175,700 |
| 2024/01/22 | 1,243 | 1,284 | 1,243 | 1,284 | +71 | +5.9% | 267,400 |
| 2024/01/19 | 1,213 | 1,240 | 1,205 | 1,213 | +23 | +1.9% | 143,300 |
| 2024/01/18 | 1,174 | 1,206 | 1,173 | 1,190 | +10 | +0.8% | 114,500 |
| 2024/01/17 | 1,207 | 1,229 | 1,180 | 1,180 | -8 | -0.7% | 261,700 |
| 2024/01/16 | 1,200 | 1,213 | 1,188 | 1,188 | -4 | -0.3% | 129,000 |
| 2024/01/15 | 1,200 | 1,207 | 1,190 | 1,192 | -9 | -0.7% | 170,000 |
| 2024/01/12 | 1,228 | 1,232 | 1,184 | 1,201 | -15 | -1.2% | 196,500 |
| 2024/01/11 | 1,243 | 1,243 | 1,207 | 1,216 | -10 | -0.8% | 142,400 |
| 2024/01/10 | 1,236 | 1,253 | 1,226 | 1,226 | -2 | -0.2% | 121,900 |
| 2024/01/09 | 1,243 | 1,254 | 1,219 | 1,228 | +3 | +0.2% | 135,600 |
| 2024/01/05 | 1,262 | 1,265 | 1,223 | 1,225 | -30 | -2.4% | 123,400 |
| 2024/01/04 | 1,250 | 1,264 | 1,222 | 1,255 | -2 | -0.2% | 149,100 |
| 2023/12/29 | 1,240 | 1,265 | 1,232 | 1,257 | +17 | +1.4% | 273,100 |
| 2023/12/28 | 1,200 | 1,247 | 1,192 | 1,240 | +34 | +2.8% | 215,700 |
| 2023/12/27 | 1,136 | 1,206 | 1,136 | 1,206 | +75 | +6.6% | 234,300 |
| 2023/12/26 | 1,121 | 1,152 | 1,121 | 1,131 | +5 | +0.4% | 143,600 |
| 2023/12/25 | 1,155 | 1,155 | 1,118 | 1,126 | -31 | -2.7% | 153,100 |
| 2023/12/22 | 1,147 | 1,159 | 1,135 | 1,157 | +2 | +0.2% | 179,100 |
| 2023/12/21 | 1,136 | 1,185 | 1,136 | 1,155 | -4 | -0.3% | 241,100 |
| 2023/12/20 | 1,149 | 1,172 | 1,146 | 1,159 | +26 | +2.3% | 167,000 |
| 2023/12/19 | 1,105 | 1,135 | 1,100 | 1,133 | +31 | +2.8% | 125,600 |
| 2023/12/18 | 1,116 | 1,117 | 1,089 | 1,102 | -33 | -2.9% | 138,900 |
| 2023/12/15 | 1,113 | 1,148 | 1,106 | 1,135 | +31 | +2.8% | 192,900 |
| 2023/12/14 | 1,112 | 1,132 | 1,095 | 1,104 | -3 | -0.3% | 125,000 |
| 2023/12/13 | 1,090 | 1,112 | 1,087 | 1,107 | +6 | +0.5% | 97,900 |
| 2023/12/12 | 1,118 | 1,141 | 1,092 | 1,101 | -6 | -0.5% | 138,400 |
| 2023/12/11 | 1,130 | 1,137 | 1,102 | 1,107 | -4 | -0.4% | 154,300 |
| 2023/12/08 | 1,140 | 1,151 | 1,102 | 1,111 | -42 | -3.6% | 229,600 |
| 2023/12/07 | 1,189 | 1,189 | 1,153 | 1,153 | -59 | -4.9% | 283,200 |
| 2023/12/06 | 1,192 | 1,215 | 1,191 | 1,212 | +15 | +1.3% | 128,100 |
| 2023/12/05 | 1,185 | 1,227 | 1,183 | 1,197 | +3 | +0.3% | 206,700 |
| 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 |
201～
250
件表示中 / 3585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 | 96,700円 | +4.4% | +2.3% | 3.10% | 8.92倍 | 0.79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 |
| アオイ電子 | 203,200円 | +7.5% | - | 2.66% | 31.60倍 | 0.53倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| エスケーエレク | 195,600円 | +12.7% | +1.4% | 5.62% | 8.83倍 | 0.63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 |
| ヘリオステクノＨ | 95,800円 | +8.6% | -31.3% | 4.07% | 24.15倍 | 1.10倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
市場注目の銘柄
チャート関連のコラム
