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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 8,790 | 8,820 | 8,650 | 8,770 | +170 | +2% | 368,100 |
| 2021/10/29 | 8,600 | 8,790 | 8,520 | 8,600 | +60 | +0.7% | 357,600 |
| 2021/10/28 | 8,530 | 8,700 | 8,430 | 8,540 | +30 | +0.4% | 887,100 |
| 2021/10/27 | 8,540 | 8,660 | 8,480 | 8,510 | -60 | -0.7% | 287,400 |
| 2021/10/26 | 8,510 | 8,630 | 8,420 | 8,570 | +170 | +2% | 361,700 |
| 2021/10/25 | 8,210 | 8,450 | 8,200 | 8,400 | ±0 | ±0% | 355,000 |
| 2021/10/22 | 8,200 | 8,530 | 8,190 | 8,400 | +300 | +3.7% | 568,900 |
| 2021/10/21 | 8,350 | 8,430 | 8,100 | 8,100 | -480 | -5.6% | 548,000 |
| 2021/10/20 | 8,960 | 8,980 | 8,550 | 8,580 | -270 | -3.1% | 651,800 |
| 2021/10/19 | 8,690 | 8,910 | 8,660 | 8,850 | +310 | +3.6% | 602,600 |
| 2021/10/18 | 8,640 | 8,740 | 8,450 | 8,540 | -30 | -0.4% | 556,100 |
| 2021/10/15 | 8,250 | 8,570 | 8,180 | 8,570 | +500 | +6.2% | 619,900 |
| 2021/10/14 | 8,020 | 8,190 | 7,930 | 8,070 | +160 | +2% | 454,200 |
| 2021/10/13 | 7,940 | 8,070 | 7,910 | 7,910 | -20 | -0.3% | 353,500 |
| 2021/10/12 | 8,090 | 8,170 | 7,920 | 7,930 | -160 | -2% | 489,800 |
| 2021/10/11 | 8,070 | 8,290 | 7,930 | 8,090 | -30 | -0.4% | 599,300 |
| 2021/10/08 | 8,200 | 8,290 | 8,020 | 8,120 | +70 | +0.9% | 560,600 |
| 2021/10/07 | 7,910 | 8,260 | 7,880 | 8,050 | +260 | +3.3% | 653,300 |
| 2021/10/06 | 8,050 | 8,270 | 7,680 | 7,790 | -110 | -1.4% | 917,900 |
| 2021/10/05 | 7,610 | 7,980 | 7,450 | 7,900 | +40 | +0.5% | 1,040,000 |
| 2021/10/04 | 8,330 | 8,380 | 7,730 | 7,860 | -350 | -4.3% | 928,500 |
| 2021/10/01 | 8,180 | 8,500 | 8,090 | 8,210 | ±0 | ±0% | 657,700 |
| 2021/09/30 | 8,160 | 8,280 | 7,970 | 8,210 | ±0 | ±0% | 844,000 |
| 2021/09/29 | 8,270 | 8,400 | 8,080 | 8,210 | -520 | -6% | 1,411,400 |
| 2021/09/28 | 9,030 | 9,050 | 8,620 | 8,730 | -440 | -4.8% | 981,200 |
| 2021/09/27 | 9,520 | 9,540 | 9,120 | 9,170 | -380 | -4% | 731,700 |
| 2021/09/24 | 9,400 | 9,580 | 9,210 | 9,550 | +350 | +3.8% | 1,084,000 |
| 2021/09/22 | 9,010 | 9,220 | 8,960 | 9,200 | +160 | +1.8% | 1,034,800 |
| 2021/09/21 | 8,770 | 9,160 | 8,720 | 9,040 | -90 | -1% | 863,900 |
| 2021/09/17 | 9,060 | 9,250 | 8,950 | 9,130 | +140 | +1.6% | 1,936,900 |
| 2021/09/16 | 9,190 | 9,190 | 8,760 | 8,990 | -110 | -1.2% | 2,951,300 |
| 2021/09/15 | 8,840 | 9,180 | 8,840 | 9,100 | +250 | +2.8% | 1,247,700 |
| 2021/09/14 | 8,830 | 8,910 | 8,730 | 8,850 | -20 | -0.2% | 572,400 |
| 2021/09/13 | 8,750 | 8,880 | 8,610 | 8,870 | -10 | -0.1% | 703,400 |
| 2021/09/10 | 8,860 | 9,020 | 8,860 | 8,880 | +20 | +0.2% | 2,324,000 |
| 2021/09/09 | 8,980 | 8,990 | 8,860 | 8,860 | -270 | -3% | 2,372,300 |
| 2021/09/08 | 8,880 | 9,260 | 8,820 | 9,130 | +280 | +3.2% | 1,673,900 |
| 2021/09/07 | 8,950 | 9,130 | 8,730 | 8,850 | ±0 | ±0% | 1,141,600 |
| 2021/09/06 | 8,330 | 8,850 | 8,250 | 8,850 | +720 | +8.9% | 1,210,200 |
| 2021/09/03 | 7,810 | 8,180 | 7,760 | 8,130 | +290 | +3.7% | 924,900 |
| 2021/09/02 | 7,600 | 7,920 | 7,590 | 7,840 | +210 | +2.8% | 867,800 |
| 2021/09/01 | 7,600 | 7,860 | 7,350 | 7,630 | -500 | -6.2% | 1,891,900 |
| 2021/08/31 | 7,790 | 8,140 | 7,790 | 8,130 | +320 | +4.1% | 456,500 |
| 2021/08/30 | 7,790 | 7,820 | 7,650 | 7,810 | +170 | +2.2% | 336,600 |
| 2021/08/27 | 7,650 | 7,690 | 7,490 | 7,640 | -140 | -1.8% | 489,200 |
| 2021/08/26 | 7,700 | 7,860 | 7,660 | 7,780 | +140 | +1.8% | 446,800 |
| 2021/08/25 | 7,590 | 7,680 | 7,460 | 7,640 | -10 | -0.1% | 397,700 |
| 2021/08/24 | 7,510 | 7,650 | 7,430 | 7,650 | +170 | +2.3% | 433,900 |
| 2021/08/23 | 7,200 | 7,480 | 7,190 | 7,480 | +480 | +6.9% | 462,800 |
| 2021/08/20 | 6,970 | 7,130 | 6,930 | 7,000 | +120 | +1.7% | 424,700 |
751～
800
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
