日本電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 4,184 | 4,213 | 4,012 | 4,098 | -215 | -5% | 351,500 |
| 2025/04/08 | 4,341 | 4,482 | 4,240 | 4,313 | +315 | +7.9% | 363,800 |
| 2025/04/07 | 3,850 | 4,027 | 3,810 | 3,998 | -306 | -7.1% | 477,800 |
| 2025/04/04 | 4,295 | 4,312 | 4,209 | 4,304 | -131 | -3% | 431,100 |
| 2025/04/03 | 4,384 | 4,450 | 4,355 | 4,435 | -159 | -3.5% | 343,500 |
| 2025/04/02 | 4,601 | 4,615 | 4,573 | 4,594 | -18 | -0.4% | 199,000 |
| 2025/04/01 | 4,619 | 4,638 | 4,566 | 4,612 | +32 | +0.7% | 183,700 |
| 2025/03/31 | 4,577 | 4,595 | 4,528 | 4,580 | -133 | -2.8% | 286,100 |
| 2025/03/28 | 4,739 | 4,749 | 4,671 | 4,713 | -117 | -2.4% | 181,600 |
| 2025/03/27 | 4,792 | 4,830 | 4,764 | 4,830 | -32 | -0.7% | 171,700 |
| 2025/03/26 | 4,860 | 4,882 | 4,833 | 4,862 | +37 | +0.8% | 154,300 |
| 2025/03/25 | 4,868 | 4,907 | 4,814 | 4,825 | +10 | +0.2% | 150,000 |
| 2025/03/24 | 4,850 | 4,861 | 4,791 | 4,815 | -55 | -1.1% | 151,700 |
| 2025/03/21 | 4,960 | 4,988 | 4,870 | 4,870 | -130 | -2.6% | 275,200 |
| 2025/03/19 | 4,950 | 5,020 | 4,949 | 5,000 | +15 | +0.3% | 239,200 |
| 2025/03/18 | 5,058 | 5,067 | 4,961 | 4,985 | -5 | -0.1% | 190,500 |
| 2025/03/17 | 4,974 | 5,026 | 4,961 | 4,990 | +120 | +2.5% | 304,500 |
| 2025/03/14 | 4,721 | 4,894 | 4,721 | 4,870 | +132 | +2.8% | 319,900 |
| 2025/03/13 | 4,818 | 4,865 | 4,705 | 4,738 | +13 | +0.3% | 217,200 |
| 2025/03/12 | 4,658 | 4,745 | 4,653 | 4,725 | +3 | +0.1% | 330,100 |
| 2025/03/11 | 4,700 | 4,722 | 4,577 | 4,722 | -88 | -1.8% | 480,700 |
| 2025/03/10 | 4,750 | 4,831 | 4,724 | 4,810 | +62 | +1.3% | 250,000 |
| 2025/03/07 | 4,672 | 4,752 | 4,638 | 4,748 | -68 | -1.4% | 309,300 |
| 2025/03/06 | 4,825 | 4,864 | 4,803 | 4,816 | +24 | +0.5% | 218,400 |
| 2025/03/05 | 4,809 | 4,834 | 4,764 | 4,792 | +13 | +0.3% | 272,200 |
| 2025/03/04 | 4,840 | 4,865 | 4,717 | 4,779 | -108 | -2.2% | 287,800 |
| 2025/03/03 | 4,951 | 4,971 | 4,880 | 4,887 | -12 | -0.2% | 160,900 |
| 2025/02/28 | 4,991 | 5,000 | 4,857 | 4,899 | -166 | -3.3% | 373,400 |
| 2025/02/27 | 5,020 | 5,080 | 5,008 | 5,065 | +28 | +0.6% | 381,100 |
| 2025/02/26 | 5,040 | 5,066 | 4,985 | 5,037 | -34 | -0.7% | 326,100 |
| 2025/02/25 | 5,000 | 5,174 | 5,000 | 5,071 | -121 | -2.3% | 298,500 |
| 2025/02/21 | 5,132 | 5,203 | 5,125 | 5,192 | +9 | +0.2% | 183,700 |
| 2025/02/20 | 5,200 | 5,237 | 5,120 | 5,183 | -157 | -2.9% | 423,500 |
| 2025/02/19 | 5,340 | 5,391 | 5,325 | 5,340 | +10 | +0.2% | 165,100 |
| 2025/02/18 | 5,321 | 5,439 | 5,310 | 5,330 | -15 | -0.3% | 176,600 |
| 2025/02/17 | 5,440 | 5,480 | 5,329 | 5,345 | -104 | -1.9% | 201,300 |
| 2025/02/14 | 5,515 | 5,519 | 5,411 | 5,449 | -66 | -1.2% | 341,400 |
| 2025/02/13 | 5,783 | 5,814 | 5,502 | 5,515 | -196 | -3.4% | 624,800 |
| 2025/02/12 | 5,800 | 5,813 | 5,625 | 5,711 | -12 | -0.2% | 322,100 |
| 2025/02/10 | 5,618 | 5,723 | 5,570 | 5,723 | +105 | +1.9% | 151,700 |
| 2025/02/07 | 5,600 | 5,666 | 5,543 | 5,618 | -24 | -0.4% | 136,600 |
| 2025/02/06 | 5,555 | 5,642 | 5,530 | 5,642 | +107 | +1.9% | 216,200 |
| 2025/02/05 | 5,570 | 5,622 | 5,482 | 5,535 | -29 | -0.5% | 142,100 |
| 2025/02/04 | 5,711 | 5,720 | 5,564 | 5,564 | +36 | +0.7% | 221,500 |
| 2025/02/03 | 5,692 | 5,750 | 5,508 | 5,528 | -241 | -4.2% | 398,600 |
| 2025/01/31 | 5,683 | 5,790 | 5,683 | 5,769 | +102 | +1.8% | 193,500 |
| 2025/01/30 | 5,660 | 5,748 | 5,614 | 5,667 | -31 | -0.5% | 231,100 |
| 2025/01/29 | 5,688 | 5,757 | 5,614 | 5,698 | +110 | +2% | 240,600 |
| 2025/01/28 | 5,530 | 5,690 | 5,435 | 5,588 | -222 | -3.8% | 328,800 |
| 2025/01/27 | 5,956 | 5,960 | 5,776 | 5,810 | -141 | -2.4% | 170,700 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「日電子」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 |
|---|---|---|---|---|---|---|---|---|
| 日電子 | 409,800円 | +12.4% | +4.9% | 2.24% | 8.92倍 | 1.59倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 太陽誘電 | 176,500円 | +4.9% | +1.8% | 5.10% | 44.03倍 | 0.67倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| フクダ電 | 596,000円 | -3.8% | -14.8% | 2.85% | 10.41倍 | 1.00倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ＧＳユアサ | 203,700円 | +4.8% | 0.0% | 3.44% | 7.57倍 | 0.62倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 403,100円 | +5.3% | +17.5% | 4.07% | 8.64倍 | 0.90倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
