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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,316 | 1,364 | 1,306 | 1,342 | +33 | +2.5% | 184,800 |
| 2024/03/26 | 1,298 | 1,312 | 1,290 | 1,309 | +25 | +1.9% | 81,000 |
| 2024/03/25 | 1,301 | 1,308 | 1,284 | 1,284 | -32 | -2.4% | 158,600 |
| 2024/03/22 | 1,315 | 1,330 | 1,302 | 1,316 | +6 | +0.5% | 89,700 |
| 2024/03/21 | 1,319 | 1,337 | 1,307 | 1,310 | +2 | +0.2% | 100,800 |
| 2024/03/19 | 1,287 | 1,311 | 1,282 | 1,308 | +18 | +1.4% | 74,700 |
| 2024/03/18 | 1,265 | 1,292 | 1,257 | 1,290 | +13 | +1% | 129,600 |
| 2024/03/15 | 1,267 | 1,278 | 1,256 | 1,277 | +5 | +0.4% | 99,400 |
| 2024/03/14 | 1,280 | 1,281 | 1,261 | 1,272 | -9 | -0.7% | 79,500 |
| 2024/03/13 | 1,326 | 1,326 | 1,274 | 1,281 | -42 | -3.2% | 103,300 |
| 2024/03/12 | 1,301 | 1,323 | 1,273 | 1,323 | +6 | +0.5% | 88,800 |
| 2024/03/11 | 1,316 | 1,319 | 1,283 | 1,317 | -29 | -2.2% | 194,400 |
| 2024/03/08 | 1,323 | 1,360 | 1,306 | 1,346 | +21 | +1.6% | 168,400 |
| 2024/03/07 | 1,407 | 1,407 | 1,322 | 1,325 | -82 | -5.8% | 182,200 |
| 2024/03/06 | 1,395 | 1,418 | 1,378 | 1,407 | -13 | -0.9% | 85,300 |
| 2024/03/05 | 1,398 | 1,422 | 1,387 | 1,420 | +18 | +1.3% | 79,200 |
| 2024/03/04 | 1,419 | 1,437 | 1,398 | 1,402 | -12 | -0.8% | 144,400 |
| 2024/03/01 | 1,450 | 1,450 | 1,413 | 1,414 | -38 | -2.6% | 135,600 |
| 2024/02/29 | 1,427 | 1,460 | 1,422 | 1,452 | +26 | +1.8% | 181,200 |
| 2024/02/28 | 1,434 | 1,457 | 1,424 | 1,426 | -15 | -1% | 165,000 |
| 2024/02/27 | 1,482 | 1,522 | 1,433 | 1,441 | -23 | -1.6% | 281,600 |
| 2024/02/26 | 1,444 | 1,527 | 1,436 | 1,464 | +80 | +5.8% | 745,200 |
| 2024/02/22 | 1,365 | 1,389 | 1,339 | 1,384 | +33 | +2.4% | 165,600 |
| 2024/02/21 | 1,357 | 1,368 | 1,340 | 1,351 | -13 | -1% | 100,300 |
| 2024/02/20 | 1,366 | 1,379 | 1,347 | 1,364 | -10 | -0.7% | 153,500 |
| 2024/02/19 | 1,396 | 1,396 | 1,367 | 1,374 | -38 | -2.7% | 138,800 |
| 2024/02/16 | 1,425 | 1,431 | 1,400 | 1,412 | -13 | -0.9% | 158,100 |
| 2024/02/15 | 1,440 | 1,474 | 1,403 | 1,425 | +1 | +0.1% | 229,000 |
| 2024/02/14 | 1,404 | 1,436 | 1,404 | 1,424 | +20 | +1.4% | 247,000 |
| 2024/02/13 | 1,355 | 1,420 | 1,355 | 1,404 | +49 | +3.6% | 322,700 |
| 2024/02/09 | 1,390 | 1,390 | 1,319 | 1,355 | -30 | -2.2% | 442,800 |
| 2024/02/08 | 1,297 | 1,397 | 1,296 | 1,385 | +189 | +15.8% | 1,347,200 |
| 2024/02/07 | 1,181 | 1,201 | 1,172 | 1,196 | +15 | +1.3% | 308,000 |
| 2024/02/06 | 1,200 | 1,200 | 1,181 | 1,181 | -28 | -2.3% | 254,800 |
| 2024/02/05 | 1,201 | 1,210 | 1,182 | 1,209 | +15 | +1.3% | 153,600 |
| 2024/02/02 | 1,189 | 1,204 | 1,178 | 1,194 | +6 | +0.5% | 173,800 |
| 2024/02/01 | 1,208 | 1,208 | 1,181 | 1,188 | -44 | -3.6% | 278,900 |
| 2024/01/31 | 1,282 | 1,282 | 1,226 | 1,232 | -56 | -4.3% | 203,500 |
| 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 |
251～
300
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
