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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,700 | 4,807 | 4,672 | 4,696 | +5 | +0.1% | 360,800 |
| 2025/08/18 | 4,721 | 4,721 | 4,610 | 4,691 | +1 | ±0% | 354,000 |
| 2025/08/15 | 4,650 | 4,720 | 4,573 | 4,690 | +13 | +0.3% | 636,900 |
| 2025/08/14 | 4,720 | 4,884 | 4,606 | 4,677 | +377 | +8.8% | 1,126,000 |
| 2025/08/13 | 4,382 | 4,421 | 4,291 | 4,300 | -82 | -1.9% | 681,100 |
| 2025/08/12 | 4,410 | 4,418 | 4,344 | 4,382 | -4 | -0.1% | 256,000 |
| 2025/08/08 | 4,339 | 4,386 | 4,320 | 4,386 | +67 | +1.6% | 293,400 |
| 2025/08/07 | 4,237 | 4,337 | 4,215 | 4,319 | +69 | +1.6% | 271,100 |
| 2025/08/06 | 4,262 | 4,280 | 4,226 | 4,250 | -12 | -0.3% | 262,900 |
| 2025/08/05 | 4,240 | 4,289 | 4,232 | 4,262 | +41 | +1% | 162,700 |
| 2025/08/04 | 4,212 | 4,261 | 4,206 | 4,221 | -131 | -3% | 222,600 |
| 2025/08/01 | 4,347 | 4,376 | 4,296 | 4,352 | -28 | -0.6% | 176,100 |
| 2025/07/31 | 4,350 | 4,385 | 4,343 | 4,380 | +50 | +1.2% | 155,400 |
| 2025/07/30 | 4,322 | 4,350 | 4,304 | 4,330 | +32 | +0.7% | 120,200 |
| 2025/07/29 | 4,314 | 4,335 | 4,275 | 4,298 | -56 | -1.3% | 144,200 |
| 2025/07/28 | 4,300 | 4,369 | 4,286 | 4,354 | +17 | +0.4% | 193,900 |
| 2025/07/25 | 4,350 | 4,359 | 4,322 | 4,337 | -20 | -0.5% | 179,800 |
| 2025/07/24 | 4,399 | 4,409 | 4,326 | 4,357 | +3 | +0.1% | 254,600 |
| 2025/07/23 | 4,314 | 4,373 | 4,272 | 4,354 | +136 | +3.2% | 304,500 |
| 2025/07/22 | 4,235 | 4,269 | 4,205 | 4,218 | -30 | -0.7% | 262,800 |
| 2025/07/18 | 4,270 | 4,281 | 4,227 | 4,248 | -34 | -0.8% | 240,400 |
| 2025/07/17 | 4,250 | 4,303 | 4,221 | 4,282 | -20 | -0.5% | 234,700 |
| 2025/07/16 | 4,325 | 4,362 | 4,287 | 4,302 | -63 | -1.4% | 323,100 |
| 2025/07/15 | 4,326 | 4,366 | 4,298 | 4,365 | +16 | +0.4% | 119,600 |
| 2025/07/14 | 4,351 | 4,366 | 4,342 | 4,349 | -46 | -1% | 99,800 |
| 2025/07/11 | 4,400 | 4,405 | 4,361 | 4,395 | +97 | +2.3% | 176,300 |
| 2025/07/10 | 4,350 | 4,350 | 4,270 | 4,298 | -55 | -1.3% | 205,600 |
| 2025/07/09 | 4,299 | 4,354 | 4,286 | 4,353 | +75 | +1.8% | 205,900 |
| 2025/07/08 | 4,289 | 4,351 | 4,276 | 4,278 | -56 | -1.3% | 220,400 |
| 2025/07/07 | 4,403 | 4,412 | 4,321 | 4,334 | -114 | -2.6% | 190,200 |
| 2025/07/04 | 4,480 | 4,482 | 4,435 | 4,448 | -4 | -0.1% | 194,800 |
| 2025/07/03 | 4,347 | 4,472 | 4,330 | 4,452 | +109 | +2.5% | 219,700 |
| 2025/07/02 | 4,299 | 4,365 | 4,293 | 4,343 | -2 | ±0% | 139,100 |
| 2025/07/01 | 4,362 | 4,401 | 4,340 | 4,345 | -59 | -1.3% | 168,800 |
| 2025/06/30 | 4,400 | 4,449 | 4,363 | 4,404 | +24 | +0.5% | 231,300 |
| 2025/06/27 | 4,386 | 4,441 | 4,352 | 4,380 | +7 | +0.2% | 366,400 |
| 2025/06/26 | 4,301 | 4,390 | 4,301 | 4,373 | +127 | +3% | 304,000 |
| 2025/06/25 | 4,262 | 4,274 | 4,214 | 4,246 | -7 | -0.2% | 189,400 |
| 2025/06/24 | 4,265 | 4,292 | 4,230 | 4,253 | +4 | +0.1% | 212,900 |
| 2025/06/23 | 4,213 | 4,260 | 4,142 | 4,249 | -27 | -0.6% | 234,600 |
| 2025/06/20 | 4,283 | 4,354 | 4,271 | 4,276 | -24 | -0.6% | 230,200 |
| 2025/06/19 | 4,350 | 4,360 | 4,289 | 4,300 | -36 | -0.8% | 132,000 |
| 2025/06/18 | 4,314 | 4,358 | 4,311 | 4,336 | +33 | +0.8% | 198,400 |
| 2025/06/17 | 4,255 | 4,324 | 4,223 | 4,303 | +95 | +2.3% | 205,700 |
| 2025/06/16 | 4,220 | 4,257 | 4,203 | 4,208 | -10 | -0.2% | 182,300 |
| 2025/06/13 | 4,269 | 4,283 | 4,204 | 4,218 | -77 | -1.8% | 196,600 |
| 2025/06/12 | 4,345 | 4,349 | 4,259 | 4,295 | -50 | -1.2% | 227,600 |
| 2025/06/11 | 4,266 | 4,355 | 4,266 | 4,345 | +71 | +1.7% | 307,800 |
| 2025/06/10 | 4,256 | 4,351 | 4,255 | 4,274 | +73 | +1.7% | 365,500 |
| 2025/06/09 | 4,185 | 4,210 | 4,171 | 4,201 | +24 | +0.6% | 198,500 |
1～
50
件表示中 / 3765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 | 475,000円 | -8.0% | -28.8% | 2.23% | 13.50倍 | 1.78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 |
| 能美防 | 400,000円 | +5.2% | +4.2% | 2.50% | 20.30倍 | 1.83倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 179,500円 | +8.9% | +17.8% | 2.23% | 20.87倍 | 1.85倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| サンケン電 | 848,000円 | -26.7% | - | 0.00% | - | 1.20倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 821,000円 | +7.8% | +17.3% | 1.10% | 11.91倍 | 2.09倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
