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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,080 | 7,140 | 6,840 | 6,880 | -350 | -4.8% | 447,900 |
| 2021/08/18 | 7,150 | 7,300 | 7,030 | 7,230 | -30 | -0.4% | 371,000 |
| 2021/08/17 | 7,290 | 7,630 | 7,250 | 7,260 | +70 | +1% | 522,200 |
| 2021/08/16 | 7,010 | 7,310 | 6,830 | 7,190 | -80 | -1.1% | 721,400 |
| 2021/08/13 | 7,250 | 7,280 | 7,150 | 7,270 | +90 | +1.3% | 298,900 |
| 2021/08/12 | 7,310 | 7,400 | 7,180 | 7,180 | -150 | -2% | 376,300 |
| 2021/08/11 | 7,490 | 7,510 | 7,260 | 7,330 | -260 | -3.4% | 445,000 |
| 2021/08/10 | 7,640 | 7,660 | 7,460 | 7,590 | -50 | -0.7% | 472,800 |
| 2021/08/06 | 7,600 | 7,810 | 7,580 | 7,640 | +150 | +2% | 576,100 |
| 2021/08/05 | 7,250 | 7,500 | 7,250 | 7,490 | +200 | +2.7% | 350,100 |
| 2021/08/04 | 7,290 | 7,370 | 7,220 | 7,290 | +40 | +0.6% | 273,000 |
| 2021/08/03 | 7,210 | 7,280 | 7,190 | 7,250 | +60 | +0.8% | 213,300 |
| 2021/08/02 | 7,190 | 7,260 | 7,100 | 7,190 | +100 | +1.4% | 275,600 |
| 2021/07/30 | 7,230 | 7,260 | 7,010 | 7,090 | -170 | -2.3% | 356,800 |
| 2021/07/29 | 7,000 | 7,260 | 6,960 | 7,260 | +360 | +5.2% | 460,100 |
| 2021/07/28 | 6,920 | 7,070 | 6,890 | 6,900 | -110 | -1.6% | 355,200 |
| 2021/07/27 | 7,000 | 7,300 | 6,990 | 7,010 | -80 | -1.1% | 788,500 |
| 2021/07/26 | 6,810 | 7,090 | 6,790 | 7,090 | +480 | +7.3% | 937,200 |
| 2021/07/21 | 6,590 | 6,620 | 6,470 | 6,610 | +160 | +2.5% | 404,800 |
| 2021/07/20 | 6,400 | 6,520 | 6,370 | 6,450 | +30 | +0.5% | 311,600 |
| 2021/07/19 | 6,650 | 6,650 | 6,410 | 6,420 | -260 | -3.9% | 401,600 |
| 2021/07/16 | 6,820 | 6,880 | 6,680 | 6,680 | -240 | -3.5% | 443,000 |
| 2021/07/15 | 6,660 | 6,930 | 6,520 | 6,920 | +290 | +4.4% | 604,700 |
| 2021/07/14 | 6,720 | 6,750 | 6,630 | 6,630 | -100 | -1.5% | 314,000 |
| 2021/07/13 | 6,640 | 6,850 | 6,620 | 6,730 | +100 | +1.5% | 652,800 |
| 2021/07/12 | 6,450 | 6,640 | 6,420 | 6,630 | +210 | +3.3% | 292,500 |
| 2021/07/09 | 6,230 | 6,450 | 6,190 | 6,420 | +130 | +2.1% | 480,500 |
| 2021/07/08 | 6,440 | 6,480 | 6,290 | 6,290 | -250 | -3.8% | 321,200 |
| 2021/07/07 | 6,520 | 6,590 | 6,450 | 6,540 | -20 | -0.3% | 277,400 |
| 2021/07/06 | 6,560 | 6,640 | 6,500 | 6,560 | -40 | -0.6% | 232,300 |
| 2021/07/05 | 6,470 | 6,670 | 6,430 | 6,600 | +100 | +1.5% | 307,400 |
| 2021/07/02 | 6,440 | 6,570 | 6,400 | 6,500 | +240 | +3.8% | 511,200 |
| 2021/07/01 | 6,420 | 6,440 | 6,230 | 6,260 | -240 | -3.7% | 292,200 |
| 2021/06/30 | 6,330 | 6,600 | 6,330 | 6,500 | +170 | +2.7% | 397,000 |
| 2021/06/29 | 6,370 | 6,400 | 6,300 | 6,330 | +20 | +0.3% | 239,500 |
| 2021/06/28 | 6,420 | 6,460 | 6,290 | 6,310 | -210 | -3.2% | 286,100 |
| 2021/06/25 | 6,520 | 6,560 | 6,400 | 6,520 | +100 | +1.6% | 262,800 |
| 2021/06/24 | 6,530 | 6,540 | 6,340 | 6,420 | -80 | -1.2% | 355,600 |
| 2021/06/23 | 6,700 | 6,770 | 6,500 | 6,500 | -190 | -2.8% | 436,500 |
| 2021/06/22 | 6,550 | 6,690 | 6,460 | 6,690 | +260 | +4% | 382,700 |
| 2021/06/21 | 6,440 | 6,550 | 6,290 | 6,430 | -240 | -3.6% | 626,600 |
| 2021/06/18 | 6,690 | 6,730 | 6,570 | 6,670 | +80 | +1.2% | 817,400 |
| 2021/06/17 | 6,390 | 6,650 | 6,360 | 6,590 | +130 | +2% | 831,900 |
| 2021/06/16 | 6,220 | 6,490 | 6,190 | 6,460 | +240 | +3.9% | 717,200 |
| 2021/06/15 | 6,120 | 6,300 | 6,040 | 6,220 | +80 | +1.3% | 434,800 |
| 2021/06/14 | 6,080 | 6,140 | 6,000 | 6,140 | +80 | +1.3% | 279,100 |
| 2021/06/11 | 5,880 | 6,070 | 5,840 | 6,060 | +200 | +3.4% | 420,200 |
| 2021/06/10 | 5,730 | 5,880 | 5,720 | 5,860 | +130 | +2.3% | 265,000 |
| 2021/06/09 | 5,800 | 5,800 | 5,670 | 5,730 | -90 | -1.5% | 303,900 |
| 2021/06/08 | 5,970 | 6,000 | 5,780 | 5,820 | -200 | -3.3% | 475,700 |
801～
850
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
