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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
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
