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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,410 | 5,420 | 5,290 | 5,320 | -140 | -2.6% | 280,800 |
| 2022/11/09 | 5,500 | 5,620 | 5,440 | 5,460 | -100 | -1.8% | 431,500 |
| 2022/11/08 | 5,450 | 5,560 | 5,440 | 5,560 | +150 | +2.8% | 255,000 |
| 2022/11/07 | 5,350 | 5,430 | 5,320 | 5,410 | +110 | +2.1% | 176,500 |
| 2022/11/04 | 5,270 | 5,400 | 5,250 | 5,300 | -100 | -1.9% | 329,900 |
| 2022/11/02 | 5,470 | 5,490 | 5,370 | 5,400 | -60 | -1.1% | 181,700 |
| 2022/11/01 | 5,460 | 5,470 | 5,390 | 5,460 | ±0 | ±0% | 214,700 |
| 2022/10/31 | 5,420 | 5,490 | 5,360 | 5,460 | +170 | +3.2% | 266,000 |
| 2022/10/28 | 5,270 | 5,410 | 5,240 | 5,290 | -80 | -1.5% | 909,000 |
| 2022/10/27 | 5,330 | 5,410 | 5,310 | 5,370 | +20 | +0.4% | 226,500 |
| 2022/10/26 | 5,450 | 5,480 | 5,340 | 5,350 | ±0 | ±0% | 248,700 |
| 2022/10/25 | 5,370 | 5,470 | 5,350 | 5,350 | -50 | -0.9% | 255,400 |
| 2022/10/24 | 5,420 | 5,500 | 5,370 | 5,400 | +80 | +1.5% | 284,200 |
| 2022/10/21 | 5,260 | 5,390 | 5,260 | 5,320 | +60 | +1.1% | 258,100 |
| 2022/10/20 | 5,250 | 5,270 | 5,160 | 5,260 | -40 | -0.8% | 276,700 |
| 2022/10/19 | 5,230 | 5,350 | 5,220 | 5,300 | +20 | +0.4% | 301,600 |
| 2022/10/18 | 5,180 | 5,290 | 5,160 | 5,280 | +200 | +3.9% | 297,200 |
| 2022/10/17 | 5,060 | 5,110 | 5,020 | 5,080 | -120 | -2.3% | 237,800 |
| 2022/10/14 | 5,120 | 5,210 | 5,060 | 5,200 | +230 | +4.6% | 327,200 |
| 2022/10/13 | 4,955 | 5,020 | 4,945 | 4,970 | +25 | +0.5% | 267,300 |
| 2022/10/12 | 4,955 | 5,030 | 4,890 | 4,945 | +10 | +0.2% | 391,800 |
| 2022/10/11 | 5,060 | 5,090 | 4,925 | 4,935 | -275 | -5.3% | 479,300 |
| 2022/10/07 | 5,160 | 5,310 | 5,150 | 5,210 | -50 | -1% | 228,000 |
| 2022/10/06 | 5,160 | 5,350 | 5,150 | 5,260 | +100 | +1.9% | 353,900 |
| 2022/10/05 | 5,180 | 5,210 | 5,110 | 5,160 | +80 | +1.6% | 304,900 |
| 2022/10/04 | 5,070 | 5,100 | 4,995 | 5,080 | +115 | +2.3% | 279,400 |
| 2022/10/03 | 4,740 | 5,000 | 4,725 | 4,965 | +210 | +4.4% | 383,900 |
| 2022/09/30 | 4,850 | 4,870 | 4,720 | 4,755 | -130 | -2.7% | 366,700 |
| 2022/09/29 | 4,955 | 4,960 | 4,835 | 4,885 | -25 | -0.5% | 390,800 |
| 2022/09/28 | 4,995 | 5,090 | 4,870 | 4,910 | -100 | -2% | 331,400 |
| 2022/09/27 | 5,040 | 5,110 | 4,965 | 5,010 | +45 | +0.9% | 342,400 |
| 2022/09/26 | 5,120 | 5,140 | 4,940 | 4,965 | -285 | -5.4% | 417,500 |
| 2022/09/22 | 5,250 | 5,330 | 5,200 | 5,250 | -80 | -1.5% | 243,000 |
| 2022/09/21 | 5,350 | 5,380 | 5,280 | 5,330 | -80 | -1.5% | 262,500 |
| 2022/09/20 | 5,410 | 5,540 | 5,400 | 5,410 | +30 | +0.6% | 282,000 |
| 2022/09/16 | 5,470 | 5,510 | 5,380 | 5,380 | -170 | -3.1% | 328,000 |
| 2022/09/15 | 5,700 | 5,700 | 5,540 | 5,550 | -70 | -1.2% | 285,200 |
| 2022/09/14 | 5,600 | 5,720 | 5,570 | 5,620 | -180 | -3.1% | 243,200 |
| 2022/09/13 | 5,820 | 5,880 | 5,770 | 5,800 | -30 | -0.5% | 195,800 |
| 2022/09/12 | 5,810 | 5,880 | 5,770 | 5,830 | +110 | +1.9% | 228,000 |
| 2022/09/09 | 5,800 | 5,840 | 5,720 | 5,720 | -70 | -1.2% | 218,500 |
| 2022/09/08 | 5,750 | 5,810 | 5,720 | 5,790 | +180 | +3.2% | 256,200 |
| 2022/09/07 | 5,640 | 5,680 | 5,530 | 5,610 | -20 | -0.4% | 290,700 |
| 2022/09/06 | 5,610 | 5,690 | 5,550 | 5,630 | +80 | +1.4% | 158,100 |
| 2022/09/05 | 5,500 | 5,580 | 5,470 | 5,550 | -10 | -0.2% | 211,600 |
| 2022/09/02 | 5,590 | 5,620 | 5,520 | 5,560 | -10 | -0.2% | 238,300 |
| 2022/09/01 | 5,600 | 5,670 | 5,550 | 5,570 | -90 | -1.6% | 218,600 |
| 2022/08/31 | 5,540 | 5,660 | 5,530 | 5,660 | ±0 | ±0% | 188,200 |
| 2022/08/30 | 5,640 | 5,680 | 5,570 | 5,660 | +100 | +1.8% | 160,700 |
| 2022/08/29 | 5,530 | 5,590 | 5,510 | 5,560 | -210 | -3.6% | 286,600 |
501～
550
件表示中 / 3586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 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20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 | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41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 | 222,100円 | +5.8% | -11.5% | 3.42% | 18.19倍 | 0.84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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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 |
| 太陽誘電 | 214,900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 |
市場注目の銘柄
チャート関連のコラム
