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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | -71 | -1.3% | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | -132 | -2.3% | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | +44 | +0.8% | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | -77 | -1.4% | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | -13 | -0.2% | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | -19 | -0.3% | 182,900 |
| 2024/11/18 | 5,656 | 5,815 | 5,644 | 5,727 | -17 | -0.3% | 280,800 |
| 2024/11/15 | 5,685 | 5,850 | 5,641 | 5,744 | +159 | +2.8% | 538,200 |
| 2024/11/14 | 5,552 | 5,639 | 5,485 | 5,585 | +15 | +0.3% | 367,200 |
| 2024/11/13 | 5,729 | 5,749 | 5,552 | 5,570 | -159 | -2.8% | 344,400 |
| 2024/11/12 | 5,918 | 5,918 | 5,687 | 5,729 | -161 | -2.7% | 339,900 |
| 2024/11/11 | 5,645 | 5,922 | 5,644 | 5,890 | -110 | -1.8% | 581,500 |
| 2024/11/08 | 5,869 | 6,001 | 5,799 | 6,000 | +185 | +3.2% | 636,800 |
| 2024/11/07 | 5,888 | 5,923 | 5,723 | 5,815 | -31 | -0.5% | 447,600 |
| 2024/11/06 | 5,857 | 5,912 | 5,804 | 5,846 | +19 | +0.3% | 351,800 |
| 2024/11/05 | 5,680 | 5,885 | 5,652 | 5,827 | +142 | +2.5% | 350,800 |
| 2024/11/01 | 5,665 | 5,712 | 5,570 | 5,685 | -131 | -2.3% | 328,400 |
| 2024/10/31 | 5,704 | 5,878 | 5,668 | 5,816 | +12 | +0.2% | 337,000 |
| 2024/10/30 | 6,076 | 6,095 | 5,778 | 5,804 | +428 | +8% | 1,596,300 |
| 2024/10/29 | 5,353 | 5,405 | 5,310 | 5,376 | -45 | -0.8% | 193,300 |
| 2024/10/28 | 5,351 | 5,494 | 5,300 | 5,421 | +65 | +1.2% | 251,100 |
| 2024/10/25 | 5,399 | 5,422 | 5,272 | 5,356 | -44 | -0.8% | 218,200 |
| 2024/10/24 | 5,363 | 5,422 | 5,316 | 5,400 | -39 | -0.7% | 278,700 |
| 2024/10/23 | 5,490 | 5,536 | 5,419 | 5,439 | -61 | -1.1% | 242,500 |
| 2024/10/22 | 5,606 | 5,606 | 5,491 | 5,500 | -78 | -1.4% | 242,500 |
| 2024/10/21 | 5,595 | 5,627 | 5,536 | 5,578 | +23 | +0.4% | 206,900 |
| 2024/10/18 | 5,567 | 5,615 | 5,522 | 5,555 | +70 | +1.3% | 281,600 |
| 2024/10/17 | 5,555 | 5,580 | 5,475 | 5,485 | -88 | -1.6% | 381,800 |
| 2024/10/16 | 5,700 | 5,707 | 5,443 | 5,573 | -427 | -7.1% | 864,000 |
| 2024/10/15 | 5,780 | 6,027 | 5,764 | 6,000 | +361 | +6.4% | 501,300 |
| 2024/10/11 | 5,699 | 5,732 | 5,635 | 5,639 | -78 | -1.4% | 156,400 |
| 2024/10/10 | 5,819 | 5,844 | 5,704 | 5,717 | -3 | -0.1% | 185,000 |
| 2024/10/09 | 5,673 | 5,727 | 5,663 | 5,720 | +111 | +2% | 183,900 |
| 2024/10/08 | 5,645 | 5,653 | 5,572 | 5,609 | -94 | -1.6% | 205,300 |
| 2024/10/07 | 5,841 | 5,846 | 5,701 | 5,703 | +10 | +0.2% | 216,400 |
| 2024/10/04 | 5,768 | 5,824 | 5,680 | 5,693 | -87 | -1.5% | 217,200 |
| 2024/10/03 | 5,773 | 5,885 | 5,748 | 5,780 | +212 | +3.8% | 259,500 |
| 2024/10/02 | 5,651 | 5,674 | 5,561 | 5,568 | -197 | -3.4% | 272,000 |
| 2024/10/01 | 5,625 | 5,779 | 5,611 | 5,765 | +206 | +3.7% | 181,300 |
| 2024/09/30 | 5,509 | 5,600 | 5,479 | 5,559 | -250 | -4.3% | 260,300 |
| 2024/09/27 | 5,660 | 5,817 | 5,650 | 5,809 | +180 | +3.2% | 309,600 |
| 2024/09/26 | 5,543 | 5,629 | 5,493 | 5,629 | +208 | +3.8% | 223,400 |
| 2024/09/25 | 5,495 | 5,534 | 5,420 | 5,421 | -47 | -0.9% | 207,300 |
| 2024/09/24 | 5,595 | 5,625 | 5,468 | 5,468 | -85 | -1.5% | 276,500 |
| 2024/09/20 | 5,470 | 5,626 | 5,426 | 5,553 | +256 | +4.8% | 646,800 |
| 2024/09/19 | 5,350 | 5,408 | 5,295 | 5,297 | +15 | +0.3% | 250,700 |
| 2024/09/18 | 5,252 | 5,305 | 5,215 | 5,282 | +78 | +1.5% | 298,900 |
| 2024/09/17 | 5,391 | 5,396 | 5,113 | 5,204 | -218 | -4% | 405,500 |
| 2024/09/13 | 5,368 | 5,437 | 5,294 | 5,422 | +42 | +0.8% | 250,500 |
| 2024/09/12 | 5,470 | 5,510 | 5,323 | 5,380 | +74 | +1.4% | 340,100 |
1～
50
件表示中 / 3588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 | 532,100円 | +12.4% | +4.9% | 1.73% | 11.58倍 | 2.07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 |
| アルバック | 611,200円 | +5.3% | +17.5% | 2.68% | 13.09倍 | 1.36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 |
| マブチ | 219,800円 | +5.8% | -11.5% | 3.46% | 18.00倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 太陽誘電 | 214,700円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| ＧＳユアサ | 265,700円 | +4.8% | 0.0% | 2.63% | 10.25倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
