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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
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 | 469,600円 | -8.0% | -28.8% | 2.26% | 13.35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 | 402,000円 | +5.2% | +4.2% | 2.49% | 20.40倍 | 1.84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 | 178,800円 | +8.9% | +17.8% | 2.24% | 20.79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 | 838,000円 | +7.8% | +17.3% | 1.07% | 12.16倍 | 2.13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 | 838,800円 | -26.7% | - | 0.00% | - | 1.18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
