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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,200 | 6,210 | 5,990 | 6,020 | -80 | -1.3% | 435,400 |
| 2021/06/04 | 6,050 | 6,140 | 5,980 | 6,100 | -30 | -0.5% | 422,500 |
| 2021/06/03 | 5,940 | 6,150 | 5,890 | 6,130 | +210 | +3.5% | 571,400 |
| 2021/06/02 | 5,930 | 6,070 | 5,840 | 5,920 | +30 | +0.5% | 571,100 |
| 2021/06/01 | 5,820 | 5,940 | 5,620 | 5,890 | +270 | +4.8% | 759,800 |
| 2021/05/31 | 5,410 | 5,660 | 5,360 | 5,620 | +330 | +6.2% | 809,300 |
| 2021/05/28 | 5,450 | 5,470 | 5,230 | 5,290 | -70 | -1.3% | 374,300 |
| 2021/05/27 | 5,370 | 5,460 | 5,310 | 5,360 | -50 | -0.9% | 271,500 |
| 2021/05/26 | 5,440 | 5,510 | 5,380 | 5,410 | -60 | -1.1% | 287,800 |
| 2021/05/25 | 5,260 | 5,470 | 5,250 | 5,470 | +260 | +5% | 343,000 |
| 2021/05/24 | 5,120 | 5,210 | 5,080 | 5,210 | +20 | +0.4% | 208,800 |
| 2021/05/21 | 5,180 | 5,220 | 5,060 | 5,190 | +30 | +0.6% | 311,300 |
| 2021/05/20 | 5,110 | 5,230 | 5,090 | 5,160 | +40 | +0.8% | 217,400 |
| 2021/05/19 | 5,110 | 5,170 | 5,050 | 5,120 | -70 | -1.3% | 272,200 |
| 2021/05/18 | 5,260 | 5,330 | 5,130 | 5,190 | -70 | -1.3% | 310,100 |
| 2021/05/17 | 5,480 | 5,480 | 5,210 | 5,260 | -320 | -5.7% | 766,700 |
| 2021/05/14 | 5,450 | 5,600 | 5,310 | 5,580 | +230 | +4.3% | 398,700 |
| 2021/05/13 | 5,510 | 5,570 | 5,330 | 5,350 | -310 | -5.5% | 496,500 |
| 2021/05/12 | 5,740 | 5,840 | 5,590 | 5,660 | -100 | -1.7% | 379,100 |
| 2021/05/11 | 6,000 | 6,050 | 5,710 | 5,760 | -370 | -6% | 543,300 |
| 2021/05/10 | 6,040 | 6,220 | 6,020 | 6,130 | +50 | +0.8% | 261,700 |
| 2021/05/07 | 6,050 | 6,140 | 5,930 | 6,080 | -70 | -1.1% | 374,700 |
| 2021/05/06 | 6,110 | 6,190 | 6,030 | 6,150 | ±0 | ±0% | 461,700 |
| 2021/04/30 | 6,320 | 6,350 | 6,150 | 6,150 | -150 | -2.4% | 385,100 |
| 2021/04/28 | 6,150 | 6,340 | 6,130 | 6,300 | +60 | +1% | 406,100 |
| 2021/04/27 | 6,370 | 6,420 | 6,220 | 6,240 | -120 | -1.9% | 512,300 |
| 2021/04/26 | 6,070 | 6,440 | 6,000 | 6,360 | +270 | +4.4% | 940,600 |
| 2021/04/23 | 6,020 | 6,130 | 5,950 | 6,090 | +10 | +0.2% | 592,800 |
| 2021/04/22 | 6,020 | 6,340 | 5,990 | 6,080 | +360 | +6.3% | 1,353,800 |
| 2021/04/21 | 5,700 | 5,760 | 5,560 | 5,720 | -50 | -0.9% | 504,900 |
| 2021/04/20 | 5,640 | 5,820 | 5,600 | 5,770 | +30 | +0.5% | 421,300 |
| 2021/04/19 | 5,910 | 5,930 | 5,720 | 5,740 | -130 | -2.2% | 668,200 |
| 2021/04/16 | 5,850 | 6,100 | 5,770 | 5,870 | ±0 | ±0% | 1,246,400 |
| 2021/04/15 | 5,880 | 5,980 | 5,710 | 5,870 | +680 | +13.1% | 2,360,100 |
| 2021/04/14 | 4,970 | 5,190 | 4,950 | 5,190 | +700 | +15.6% | 830,300 |
| 2021/04/13 | 4,365 | 4,510 | 4,345 | 4,490 | +65 | +1.5% | 71,600 |
| 2021/04/12 | 4,510 | 4,510 | 4,415 | 4,425 | -70 | -1.6% | 69,200 |
| 2021/04/09 | 4,495 | 4,580 | 4,465 | 4,495 | +45 | +1% | 84,600 |
| 2021/04/08 | 4,485 | 4,495 | 4,430 | 4,450 | -100 | -2.2% | 138,000 |
| 2021/04/07 | 4,590 | 4,595 | 4,480 | 4,550 | -70 | -1.5% | 178,700 |
| 2021/04/06 | 4,750 | 4,775 | 4,540 | 4,620 | -105 | -2.2% | 278,400 |
| 2021/04/05 | 4,710 | 4,755 | 4,650 | 4,725 | +85 | +1.8% | 225,900 |
| 2021/04/02 | 4,550 | 4,660 | 4,540 | 4,640 | +90 | +2% | 172,700 |
| 2021/04/01 | 4,410 | 4,610 | 4,410 | 4,550 | +160 | +3.6% | 256,600 |
| 2021/03/31 | 4,275 | 4,440 | 4,215 | 4,390 | +55 | +1.3% | 216,900 |
| 2021/03/30 | 4,285 | 4,360 | 4,230 | 4,335 | +60 | +1.4% | 144,000 |
| 2021/03/29 | 4,330 | 4,340 | 4,195 | 4,275 | -20 | -0.5% | 240,700 |
| 2021/03/26 | 4,290 | 4,330 | 4,240 | 4,295 | +45 | +1.1% | 221,600 |
| 2021/03/25 | 4,195 | 4,265 | 4,115 | 4,250 | +130 | +3.2% | 290,500 |
| 2021/03/24 | 3,975 | 4,170 | 3,920 | 4,120 | +210 | +5.4% | 323,000 |
851～
900
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
