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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,800 | 5,830 | 5,770 | 5,770 | +10 | +0.2% | 177,700 |
| 2022/08/25 | 5,730 | 5,800 | 5,690 | 5,760 | +50 | +0.9% | 166,800 |
| 2022/08/24 | 5,820 | 5,840 | 5,690 | 5,710 | -130 | -2.2% | 248,900 |
| 2022/08/23 | 5,700 | 5,890 | 5,700 | 5,840 | +80 | +1.4% | 266,700 |
| 2022/08/22 | 5,720 | 5,780 | 5,680 | 5,760 | -110 | -1.9% | 216,100 |
| 2022/08/19 | 5,840 | 5,920 | 5,820 | 5,870 | +140 | +2.4% | 335,700 |
| 2022/08/18 | 5,800 | 5,800 | 5,680 | 5,730 | -180 | -3% | 316,200 |
| 2022/08/17 | 5,890 | 5,920 | 5,810 | 5,910 | ±0 | ±0% | 277,600 |
| 2022/08/16 | 6,050 | 6,050 | 5,890 | 5,910 | -30 | -0.5% | 392,200 |
| 2022/08/15 | 5,920 | 6,180 | 5,910 | 5,940 | -280 | -4.5% | 744,900 |
| 2022/08/12 | 6,180 | 6,280 | 6,140 | 6,220 | +230 | +3.8% | 550,700 |
| 2022/08/10 | 6,000 | 6,060 | 5,940 | 5,990 | -130 | -2.1% | 312,500 |
| 2022/08/09 | 6,120 | 6,160 | 6,020 | 6,120 | -70 | -1.1% | 288,500 |
| 2022/08/08 | 6,090 | 6,240 | 6,050 | 6,190 | ±0 | ±0% | 268,300 |
| 2022/08/05 | 6,140 | 6,260 | 6,120 | 6,190 | +80 | +1.3% | 383,200 |
| 2022/08/04 | 6,030 | 6,130 | 6,020 | 6,110 | +170 | +2.9% | 384,500 |
| 2022/08/03 | 5,890 | 5,990 | 5,870 | 5,940 | +80 | +1.4% | 226,400 |
| 2022/08/02 | 6,050 | 6,060 | 5,830 | 5,860 | -200 | -3.3% | 267,000 |
| 2022/08/01 | 6,000 | 6,080 | 5,890 | 6,060 | +70 | +1.2% | 326,900 |
| 2022/07/29 | 6,060 | 6,110 | 5,950 | 5,990 | ±0 | ±0% | 268,600 |
| 2022/07/28 | 6,090 | 6,150 | 5,860 | 5,990 | -30 | -0.5% | 386,000 |
| 2022/07/27 | 5,910 | 6,030 | 5,880 | 6,020 | +130 | +2.2% | 383,300 |
| 2022/07/26 | 5,820 | 5,950 | 5,790 | 5,890 | +70 | +1.2% | 244,300 |
| 2022/07/25 | 5,760 | 5,830 | 5,740 | 5,820 | -40 | -0.7% | 189,900 |
| 2022/07/22 | 5,800 | 5,890 | 5,760 | 5,860 | +80 | +1.4% | 249,000 |
| 2022/07/21 | 5,690 | 5,790 | 5,670 | 5,780 | +90 | +1.6% | 347,600 |
| 2022/07/20 | 5,560 | 5,700 | 5,550 | 5,690 | +270 | +5% | 412,300 |
| 2022/07/19 | 5,380 | 5,450 | 5,360 | 5,420 | +40 | +0.7% | 178,600 |
| 2022/07/15 | 5,440 | 5,490 | 5,320 | 5,380 | ±0 | ±0% | 230,700 |
| 2022/07/14 | 5,220 | 5,410 | 5,200 | 5,380 | +130 | +2.5% | 264,000 |
| 2022/07/13 | 5,230 | 5,270 | 5,190 | 5,250 | +30 | +0.6% | 195,200 |
| 2022/07/12 | 5,380 | 5,380 | 5,210 | 5,220 | -210 | -3.9% | 276,800 |
| 2022/07/11 | 5,550 | 5,580 | 5,400 | 5,430 | +10 | +0.2% | 295,600 |
| 2022/07/08 | 5,390 | 5,520 | 5,330 | 5,420 | +80 | +1.5% | 376,200 |
| 2022/07/07 | 5,280 | 5,350 | 5,170 | 5,340 | +100 | +1.9% | 282,900 |
| 2022/07/06 | 5,240 | 5,360 | 5,200 | 5,240 | +70 | +1.4% | 502,700 |
| 2022/07/05 | 5,200 | 5,260 | 5,130 | 5,170 | +60 | +1.2% | 324,900 |
| 2022/07/04 | 5,200 | 5,220 | 5,020 | 5,110 | +10 | +0.2% | 432,300 |
| 2022/07/01 | 5,300 | 5,400 | 5,080 | 5,100 | -130 | -2.5% | 402,700 |
| 2022/06/30 | 5,360 | 5,360 | 5,220 | 5,230 | -130 | -2.4% | 438,400 |
| 2022/06/29 | 5,380 | 5,390 | 5,280 | 5,360 | -160 | -2.9% | 434,900 |
| 2022/06/28 | 5,520 | 5,630 | 5,450 | 5,520 | -50 | -0.9% | 345,100 |
| 2022/06/27 | 5,540 | 5,600 | 5,480 | 5,570 | +150 | +2.8% | 380,800 |
| 2022/06/24 | 5,220 | 5,430 | 5,180 | 5,420 | +240 | +4.6% | 304,700 |
| 2022/06/23 | 5,190 | 5,330 | 5,150 | 5,180 | ±0 | ±0% | 303,100 |
| 2022/06/22 | 5,400 | 5,430 | 5,170 | 5,180 | -120 | -2.3% | 297,300 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,300 | +180 | +3.5% | 547,200 |
| 2022/06/20 | 5,370 | 5,420 | 5,090 | 5,120 | -270 | -5% | 571,700 |
| 2022/06/17 | 5,510 | 5,550 | 5,370 | 5,390 | -320 | -5.6% | 681,400 |
| 2022/06/16 | 5,890 | 5,890 | 5,700 | 5,710 | -10 | -0.2% | 332,400 |
551～
600
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
