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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,720 | 5,770 | 5,640 | 5,720 | -60 | -1% | 353,000 |
| 2022/06/14 | 5,660 | 5,790 | 5,600 | 5,780 | +60 | +1% | 383,400 |
| 2022/06/13 | 5,710 | 5,830 | 5,700 | 5,720 | -190 | -3.2% | 349,100 |
| 2022/06/10 | 6,170 | 6,170 | 5,890 | 5,910 | -360 | -5.7% | 767,000 |
| 2022/06/09 | 6,230 | 6,330 | 6,190 | 6,270 | +10 | +0.2% | 220,700 |
| 2022/06/08 | 6,210 | 6,390 | 6,190 | 6,260 | +40 | +0.6% | 337,600 |
| 2022/06/07 | 6,300 | 6,300 | 6,180 | 6,220 | -30 | -0.5% | 256,400 |
| 2022/06/06 | 6,140 | 6,300 | 6,110 | 6,250 | +10 | +0.2% | 401,600 |
| 2022/06/03 | 6,310 | 6,340 | 6,190 | 6,240 | +70 | +1.1% | 412,400 |
| 2022/06/02 | 6,410 | 6,420 | 6,170 | 6,170 | -340 | -5.2% | 512,400 |
| 2022/06/01 | 6,270 | 6,550 | 6,260 | 6,510 | +210 | +3.3% | 583,300 |
| 2022/05/31 | 6,220 | 6,380 | 6,170 | 6,300 | +30 | +0.5% | 516,400 |
| 2022/05/30 | 6,250 | 6,360 | 6,140 | 6,270 | +180 | +3% | 564,500 |
| 2022/05/27 | 5,920 | 6,110 | 5,910 | 6,090 | +420 | +7.4% | 798,300 |
| 2022/05/26 | 5,970 | 6,060 | 5,630 | 5,670 | -320 | -5.3% | 686,600 |
| 2022/05/25 | 6,030 | 6,130 | 5,970 | 5,990 | -10 | -0.2% | 378,300 |
| 2022/05/24 | 6,130 | 6,220 | 5,970 | 6,000 | -120 | -2% | 418,000 |
| 2022/05/23 | 6,240 | 6,260 | 6,080 | 6,120 | -70 | -1.1% | 336,000 |
| 2022/05/20 | 6,200 | 6,230 | 6,080 | 6,190 | +90 | +1.5% | 303,400 |
| 2022/05/19 | 5,970 | 6,140 | 5,900 | 6,100 | -160 | -2.6% | 324,700 |
| 2022/05/18 | 6,210 | 6,310 | 6,110 | 6,260 | +190 | +3.1% | 525,100 |
| 2022/05/17 | 6,030 | 6,080 | 5,830 | 6,070 | -30 | -0.5% | 496,900 |
| 2022/05/16 | 6,290 | 6,290 | 5,920 | 6,100 | +130 | +2.2% | 702,700 |
| 2022/05/13 | 5,740 | 5,980 | 5,710 | 5,970 | +330 | +5.9% | 527,700 |
| 2022/05/12 | 5,730 | 5,800 | 5,630 | 5,640 | -230 | -3.9% | 321,900 |
| 2022/05/11 | 5,740 | 5,940 | 5,720 | 5,870 | +70 | +1.2% | 320,000 |
| 2022/05/10 | 5,810 | 5,840 | 5,570 | 5,800 | -110 | -1.9% | 418,900 |
| 2022/05/09 | 5,900 | 5,980 | 5,860 | 5,910 | -170 | -2.8% | 424,300 |
| 2022/05/06 | 6,050 | 6,090 | 5,910 | 6,080 | -30 | -0.5% | 512,800 |
| 2022/05/02 | 6,070 | 6,240 | 6,000 | 6,110 | +160 | +2.7% | 770,400 |
| 2022/04/28 | 5,780 | 5,980 | 5,780 | 5,950 | +140 | +2.4% | 412,600 |
| 2022/04/27 | 5,750 | 5,830 | 5,660 | 5,810 | -140 | -2.4% | 386,000 |
| 2022/04/26 | 6,100 | 6,100 | 5,890 | 5,950 | -20 | -0.3% | 422,800 |
| 2022/04/25 | 5,760 | 6,040 | 5,720 | 5,970 | +10 | +0.2% | 559,100 |
| 2022/04/22 | 5,830 | 6,020 | 5,810 | 5,960 | -150 | -2.5% | 507,100 |
| 2022/04/21 | 5,800 | 6,130 | 5,790 | 6,110 | +430 | +7.6% | 786,700 |
| 2022/04/20 | 5,820 | 5,830 | 5,610 | 5,680 | -50 | -0.9% | 574,800 |
| 2022/04/19 | 5,670 | 5,760 | 5,640 | 5,730 | +150 | +2.7% | 297,000 |
| 2022/04/18 | 5,570 | 5,590 | 5,450 | 5,580 | -20 | -0.4% | 312,600 |
| 2022/04/15 | 5,550 | 5,660 | 5,490 | 5,600 | -180 | -3.1% | 347,400 |
| 2022/04/14 | 5,900 | 5,900 | 5,740 | 5,780 | -60 | -1% | 491,600 |
| 2022/04/13 | 5,630 | 5,890 | 5,630 | 5,840 | +330 | +6% | 659,400 |
| 2022/04/12 | 5,650 | 5,690 | 5,500 | 5,510 | -270 | -4.7% | 584,300 |
| 2022/04/11 | 5,810 | 5,840 | 5,730 | 5,780 | -180 | -3% | 411,000 |
| 2022/04/08 | 6,110 | 6,130 | 5,900 | 5,960 | -10 | -0.2% | 454,900 |
| 2022/04/07 | 6,120 | 6,220 | 5,890 | 5,970 | -330 | -5.2% | 706,300 |
| 2022/04/06 | 6,530 | 6,550 | 6,270 | 6,300 | -380 | -5.7% | 643,900 |
| 2022/04/05 | 6,960 | 6,960 | 6,670 | 6,680 | -140 | -2.1% | 514,200 |
| 2022/04/04 | 6,760 | 6,820 | 6,640 | 6,820 | +80 | +1.2% | 247,600 |
| 2022/04/01 | 6,770 | 6,820 | 6,610 | 6,740 | -130 | -1.9% | 327,000 |
601～
650
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
