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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 3,590 | 3,685 | 3,540 | 3,635 | -25 | -0.7% | 883,300 |
| 2022/12/22 | 3,755 | 3,765 | 3,640 | 3,660 | -60 | -1.6% | 716,800 |
| 2022/12/21 | 3,795 | 3,805 | 3,690 | 3,720 | -60 | -1.6% | 694,200 |
| 2022/12/20 | 3,975 | 4,015 | 3,730 | 3,780 | -215 | -5.4% | 1,136,600 |
| 2022/12/19 | 4,025 | 4,055 | 3,990 | 3,995 | -70 | -1.7% | 465,000 |
| 2022/12/16 | 4,090 | 4,120 | 4,060 | 4,065 | -120 | -2.9% | 766,700 |
| 2022/12/15 | 4,175 | 4,205 | 4,145 | 4,185 | -60 | -1.4% | 512,900 |
| 2022/12/14 | 4,280 | 4,285 | 4,215 | 4,245 | -5 | -0.1% | 516,300 |
| 2022/12/13 | 4,305 | 4,320 | 4,220 | 4,250 | -15 | -0.4% | 479,600 |
| 2022/12/12 | 4,290 | 4,360 | 4,240 | 4,265 | -50 | -1.2% | 592,200 |
| 2022/12/09 | 4,185 | 4,325 | 4,185 | 4,315 | +165 | +4% | 716,500 |
| 2022/12/08 | 4,215 | 4,215 | 4,110 | 4,150 | -35 | -0.8% | 683,200 |
| 2022/12/07 | 4,190 | 4,225 | 4,150 | 4,185 | -75 | -1.8% | 802,700 |
| 2022/12/06 | 4,360 | 4,365 | 4,255 | 4,260 | -155 | -3.5% | 896,400 |
| 2022/12/05 | 4,490 | 4,510 | 4,390 | 4,415 | -75 | -1.7% | 690,600 |
| 2022/12/02 | 4,540 | 4,555 | 4,475 | 4,490 | -75 | -1.6% | 577,500 |
| 2022/12/01 | 4,665 | 4,670 | 4,550 | 4,565 | +5 | +0.1% | 856,100 |
| 2022/11/30 | 4,680 | 4,685 | 4,555 | 4,560 | -190 | -4% | 1,283,700 |
| 2022/11/29 | 4,730 | 4,810 | 4,720 | 4,750 | -75 | -1.6% | 643,900 |
| 2022/11/28 | 4,920 | 4,960 | 4,825 | 4,825 | -150 | -3% | 860,200 |
| 2022/11/25 | 5,120 | 5,120 | 4,965 | 4,975 | -105 | -2.1% | 508,000 |
| 2022/11/24 | 5,020 | 5,110 | 5,000 | 5,080 | +140 | +2.8% | 620,600 |
| 2022/11/22 | 5,020 | 5,020 | 4,940 | 4,940 | -80 | -1.6% | 512,100 |
| 2022/11/21 | 5,020 | 5,050 | 4,985 | 5,020 | +75 | +1.5% | 312,400 |
| 2022/11/18 | 5,090 | 5,090 | 4,930 | 4,945 | -105 | -2.1% | 616,400 |
| 2022/11/17 | 5,130 | 5,150 | 5,050 | 5,050 | -140 | -2.7% | 515,300 |
| 2022/11/16 | 5,250 | 5,280 | 5,120 | 5,190 | -20 | -0.4% | 555,700 |
| 2022/11/15 | 5,100 | 5,260 | 5,040 | 5,210 | +110 | +2.2% | 695,700 |
| 2022/11/14 | 5,300 | 5,350 | 5,100 | 5,100 | -760 | -13% | 1,389,400 |
| 2022/11/11 | 5,550 | 5,870 | 5,490 | 5,860 | +540 | +10.2% | 933,900 |
| 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 |
651～
700
件表示中 / 3766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 | 470,200円 | -8.0% | -28.8% | 2.25% | 13.37倍 | 1.76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 | 405,000円 | +5.2% | +4.2% | 2.47% | 20.55倍 | 1.85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 | 178,600円 | +8.9% | +17.8% | 2.24% | 20.77倍 | 1.84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 |
| メイコー | 888,000円 | +7.8% | +17.3% | 1.01% | 12.89倍 | 2.26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 |
| サンケン電 | 830,600円 | -26.7% | - | 0.00% | - | 1.17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 |
市場注目の銘柄
チャート関連のコラム
