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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,366 | 1,399 | 1,336 | 1,371 | +10 | +0.7% | 78,200 |
| 2010/10/14 | 1,398 | 1,408 | 1,355 | 1,361 | -36 | -2.6% | 140,000 |
| 2010/10/13 | 1,399 | 1,425 | 1,365 | 1,397 | +28 | +2% | 62,600 |
| 2010/10/12 | 1,405 | 1,405 | 1,357 | 1,369 | -45 | -3.2% | 65,300 |
| 2010/10/08 | 1,411 | 1,426 | 1,400 | 1,414 | +4 | +0.3% | 93,100 |
| 2010/10/07 | 1,325 | 1,410 | 1,321 | 1,410 | +94 | +7.1% | 203,300 |
| 2010/10/06 | 1,318 | 1,324 | 1,292 | 1,316 | -2 | -0.2% | 82,200 |
| 2010/10/05 | 1,302 | 1,328 | 1,291 | 1,318 | -11 | -0.8% | 48,200 |
| 2010/10/04 | 1,309 | 1,347 | 1,306 | 1,329 | +32 | +2.5% | 195,800 |
| 2010/10/01 | 1,282 | 1,302 | 1,275 | 1,297 | +15 | +1.2% | 70,300 |
| 2010/09/30 | 1,296 | 1,306 | 1,272 | 1,282 | -12 | -0.9% | 96,800 |
| 2010/09/29 | 1,275 | 1,298 | 1,267 | 1,294 | +32 | +2.5% | 63,000 |
| 2010/09/28 | 1,248 | 1,280 | 1,246 | 1,262 | ±0 | ±0% | 55,500 |
| 2010/09/27 | 1,274 | 1,274 | 1,244 | 1,262 | +16 | +1.3% | 48,200 |
| 2010/09/24 | 1,230 | 1,278 | 1,210 | 1,246 | -10 | -0.8% | 119,500 |
| 2010/09/22 | 1,296 | 1,298 | 1,254 | 1,256 | -39 | -3% | 82,900 |
| 2010/09/21 | 1,310 | 1,324 | 1,290 | 1,295 | -11 | -0.8% | 196,800 |
| 2010/09/17 | 1,226 | 1,377 | 1,221 | 1,306 | +121 | +10.2% | 412,800 |
| 2010/09/16 | 1,200 | 1,200 | 1,173 | 1,185 | +25 | +2.2% | 96,500 |
| 2010/09/15 | 1,130 | 1,189 | 1,125 | 1,160 | +11 | +1% | 120,400 |
| 2010/09/14 | 1,162 | 1,162 | 1,141 | 1,149 | +3 | +0.3% | 105,000 |
| 2010/09/13 | 1,131 | 1,148 | 1,131 | 1,146 | +22 | +2% | 110,700 |
| 2010/09/10 | 1,124 | 1,160 | 1,120 | 1,124 | +1 | +0.1% | 108,200 |
| 2010/09/09 | 1,148 | 1,148 | 1,115 | 1,123 | +1 | +0.1% | 57,000 |
| 2010/09/08 | 1,117 | 1,133 | 1,113 | 1,122 | -25 | -2.2% | 55,300 |
| 2010/09/07 | 1,176 | 1,177 | 1,143 | 1,147 | -27 | -2.3% | 126,000 |
| 2010/09/06 | 1,183 | 1,183 | 1,159 | 1,174 | +34 | +3% | 92,700 |
| 2010/09/03 | 1,075 | 1,155 | 1,067 | 1,140 | +80 | +7.5% | 203,200 |
| 2010/09/02 | 1,097 | 1,099 | 1,052 | 1,060 | -14 | -1.3% | 127,800 |
| 2010/09/01 | 1,082 | 1,098 | 1,065 | 1,074 | -18 | -1.6% | 119,800 |
| 2010/08/31 | 1,150 | 1,151 | 1,081 | 1,092 | -65 | -5.6% | 115,900 |
| 2010/08/30 | 1,186 | 1,195 | 1,150 | 1,157 | +11 | +1% | 88,500 |
| 2010/08/27 | 1,104 | 1,153 | 1,091 | 1,146 | +41 | +3.7% | 82,000 |
| 2010/08/26 | 1,110 | 1,110 | 1,082 | 1,105 | +14 | +1.3% | 72,100 |
| 2010/08/25 | 1,086 | 1,110 | 1,080 | 1,091 | -17 | -1.5% | 83,300 |
| 2010/08/24 | 1,099 | 1,113 | 1,089 | 1,108 | -8 | -0.7% | 57,400 |
| 2010/08/23 | 1,150 | 1,150 | 1,114 | 1,116 | -30 | -2.6% | 60,000 |
| 2010/08/20 | 1,151 | 1,163 | 1,143 | 1,146 | -29 | -2.5% | 144,000 |
| 2010/08/19 | 1,156 | 1,180 | 1,156 | 1,175 | +18 | +1.6% | 102,700 |
| 2010/08/18 | 1,175 | 1,187 | 1,157 | 1,157 | -8 | -0.7% | 89,900 |
| 2010/08/17 | 1,162 | 1,176 | 1,155 | 1,165 | -28 | -2.3% | 97,700 |
| 2010/08/16 | 1,183 | 1,199 | 1,158 | 1,193 | +11 | +0.9% | 147,900 |
| 2010/08/13 | 1,184 | 1,209 | 1,166 | 1,182 | +2 | +0.2% | 206,400 |
| 2010/08/12 | 1,170 | 1,183 | 1,133 | 1,180 | -11 | -0.9% | 248,900 |
| 2010/08/11 | 1,266 | 1,266 | 1,180 | 1,191 | -115 | -8.8% | 486,000 |
| 2010/08/10 | 1,360 | 1,361 | 1,296 | 1,306 | -39 | -2.9% | 264,900 |
| 2010/08/09 | 1,440 | 1,444 | 1,327 | 1,345 | -144 | -9.7% | 349,000 |
| 2010/08/06 | 1,463 | 1,491 | 1,459 | 1,489 | +29 | +2% | 42,400 |
| 2010/08/05 | 1,468 | 1,491 | 1,458 | 1,460 | +1 | +0.1% | 42,500 |
| 2010/08/04 | 1,489 | 1,489 | 1,451 | 1,459 | -27 | -1.8% | 66,200 |
3601～
3650
件表示中 / 3734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 | 74,100円 | -0.1% | -42.5% | 4.05% | 13.14倍 | 0.59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 |
| アライドＨＤ | 17,300円 | +7.9% | -14.1% | 3.47% | 9.63倍 | 0.94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 |
| 大真空 | 55,500円 | +6.2% | +142.7% | 5.05% | 35.29倍 | 0.48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 |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| ＳＭＫ | 228,800円 | -4.3% | +82.1% | 4.37% | 24.16倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
