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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 1,460 | 1,467 | 1,444 | 1,452 | -22 | -1.5% | 357,300 |
2023/02/09 | 1,496 | 1,517 | 1,461 | 1,474 | -25 | -1.7% | 510,500 |
2023/02/08 | 1,453 | 1,536 | 1,453 | 1,499 | +53 | +3.7% | 934,000 |
2023/02/07 | 1,504 | 1,621 | 1,425 | 1,446 | -37 | -2.5% | 2,529,200 |
2023/02/06 | 1,505 | 1,517 | 1,477 | 1,483 | -4 | -0.3% | 312,400 |
2023/02/03 | 1,508 | 1,509 | 1,478 | 1,487 | +6 | +0.4% | 316,500 |
2023/02/02 | 1,510 | 1,514 | 1,470 | 1,481 | -15 | -1% | 410,700 |
2023/02/01 | 1,525 | 1,525 | 1,496 | 1,496 | -22 | -1.4% | 311,800 |
2023/01/31 | 1,513 | 1,527 | 1,502 | 1,518 | +11 | +0.7% | 202,900 |
2023/01/30 | 1,534 | 1,535 | 1,503 | 1,507 | -15 | -1% | 242,400 |
2023/01/27 | 1,545 | 1,550 | 1,511 | 1,522 | -18 | -1.2% | 215,100 |
2023/01/26 | 1,555 | 1,564 | 1,517 | 1,540 | -14 | -0.9% | 353,300 |
2023/01/25 | 1,535 | 1,564 | 1,521 | 1,554 | +20 | +1.3% | 326,500 |
2023/01/24 | 1,518 | 1,585 | 1,510 | 1,534 | +35 | +2.3% | 671,400 |
2023/01/23 | 1,523 | 1,535 | 1,491 | 1,499 | +22 | +1.5% | 614,500 |
2023/01/20 | 1,429 | 1,483 | 1,422 | 1,477 | +59 | +4.2% | 366,700 |
2023/01/19 | 1,431 | 1,431 | 1,405 | 1,418 | -42 | -2.9% | 513,700 |
2023/01/18 | 1,475 | 1,476 | 1,410 | 1,460 | -4 | -0.3% | 907,100 |
2023/01/17 | 1,468 | 1,490 | 1,459 | 1,464 | -15 | -1% | 276,100 |
2023/01/16 | 1,507 | 1,507 | 1,471 | 1,479 | -55 | -3.6% | 279,200 |
2023/01/13 | 1,524 | 1,574 | 1,513 | 1,534 | -2 | -0.1% | 334,300 |
2023/01/12 | 1,550 | 1,566 | 1,534 | 1,536 | +4 | +0.3% | 292,100 |
2023/01/11 | 1,535 | 1,556 | 1,519 | 1,532 | +13 | +0.9% | 305,500 |
2023/01/10 | 1,534 | 1,557 | 1,513 | 1,519 | +26 | +1.7% | 446,400 |
2023/01/06 | 1,450 | 1,503 | 1,446 | 1,493 | +37 | +2.5% | 344,600 |
2023/01/05 | 1,490 | 1,497 | 1,453 | 1,456 | -24 | -1.6% | 360,100 |
2023/01/04 | 1,520 | 1,544 | 1,480 | 1,480 | -73 | -4.7% | 478,600 |
2022/12/30 | 1,580 | 1,599 | 1,550 | 1,553 | -5 | -0.3% | 329,900 |
2022/12/29 | 1,535 | 1,558 | 1,508 | 1,558 | +8 | +0.5% | 348,100 |
2022/12/28 | 1,530 | 1,561 | 1,502 | 1,550 | +6 | +0.4% | 547,100 |
2022/12/27 | 1,560 | 1,580 | 1,539 | 1,544 | -1 | -0.1% | 482,700 |
2022/12/26 | 1,535 | 1,571 | 1,532 | 1,545 | -5 | -0.3% | 537,300 |
2022/12/23 | 1,585 | 1,604 | 1,545 | 1,550 | -66 | -4.1% | 756,200 |
2022/12/22 | 1,631 | 1,637 | 1,592 | 1,616 | -9 | -0.6% | 553,500 |
2022/12/21 | 1,679 | 1,679 | 1,575 | 1,625 | -94 | -5.5% | 2,178,600 |
2022/12/20 | 1,785 | 1,818 | 1,696 | 1,719 | -77 | -4.3% | 1,110,400 |
2022/12/19 | 1,797 | 1,848 | 1,777 | 1,796 | -18 | -1% | 934,800 |
2022/12/16 | 1,794 | 1,821 | 1,775 | 1,814 | -15 | -0.8% | 629,400 |
2022/12/15 | 1,803 | 1,865 | 1,772 | 1,829 | +28 | +1.6% | 1,035,600 |
2022/12/14 | 1,805 | 1,820 | 1,771 | 1,801 | +15 | +0.8% | 597,200 |
2022/12/13 | 1,849 | 1,884 | 1,769 | 1,786 | -32 | -1.8% | 1,258,900 |
2022/12/12 | 1,807 | 1,853 | 1,756 | 1,818 | -22 | -1.2% | 1,608,300 |
2022/12/09 | 1,741 | 1,852 | 1,740 | 1,840 | +153 | +9.1% | 1,662,600 |
2022/12/08 | 1,738 | 1,740 | 1,683 | 1,687 | -33 | -1.9% | 702,500 |
2022/12/07 | 1,749 | 1,768 | 1,704 | 1,720 | -29 | -1.7% | 1,024,200 |
2022/12/06 | 1,719 | 1,762 | 1,690 | 1,749 | +36 | +2.1% | 1,371,900 |
2022/12/05 | 1,830 | 1,832 | 1,701 | 1,713 | -137 | -7.4% | 1,711,100 |
2022/12/02 | 1,900 | 1,943 | 1,846 | 1,850 | -26 | -1.4% | 2,462,000 |
2022/12/01 | 1,796 | 1,888 | 1,742 | 1,876 | +131 | +7.5% | 2,842,900 |
2022/11/30 | 1,650 | 1,783 | 1,627 | 1,745 | +160 | +10.1% | 2,877,700 |
401~
450
件表示中 / 3548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 | 112,400円 | +4.4% | +2.3% | 2.67% | 10.37倍 | 0.95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 |
エスケーエレク | 239,500円 | -5.4% | -31.3% | 4.89% | 10.15倍 | 0.79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 |
リオン | 218,600円 | +4.6% | +3.9% | 2.52% | 9.97倍 | 0.92倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界2強に |
アバール | 348,500円 | +5.7% | +0.5% | 2.70% | 13.01倍 | 0.94倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との2本柱 |
新電元 | 247,900円 | +4.2% | +56.6% | 5.24% | 15.99倍 | 0.36倍 |
|
車載・産業用パワー半導体やホンダ向け等2輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム