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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
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
