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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 6,450 | 6,530 | 6,420 | 6,460 | -120 | -1.8% | 423,400 |
| 2022/03/01 | 6,720 | 6,740 | 6,580 | 6,580 | -10 | -0.2% | 380,700 |
| 2022/02/28 | 6,580 | 6,640 | 6,480 | 6,590 | -100 | -1.5% | 625,000 |
| 2022/02/25 | 6,530 | 6,690 | 6,480 | 6,690 | +460 | +7.4% | 643,700 |
| 2022/02/24 | 6,210 | 6,410 | 6,190 | 6,230 | -60 | -1% | 666,100 |
| 2022/02/22 | 6,290 | 6,410 | 6,200 | 6,290 | -220 | -3.4% | 570,200 |
| 2022/02/21 | 6,380 | 6,580 | 6,260 | 6,510 | -160 | -2.4% | 508,200 |
| 2022/02/18 | 6,490 | 6,690 | 6,380 | 6,670 | -20 | -0.3% | 630,200 |
| 2022/02/17 | 6,750 | 6,750 | 6,600 | 6,690 | -160 | -2.3% | 636,400 |
| 2022/02/16 | 7,000 | 7,040 | 6,770 | 6,850 | +130 | +1.9% | 609,200 |
| 2022/02/15 | 6,850 | 6,880 | 6,650 | 6,720 | -30 | -0.4% | 751,300 |
| 2022/02/14 | 6,770 | 6,890 | 6,630 | 6,750 | -270 | -3.8% | 886,400 |
| 2022/02/10 | 6,830 | 7,060 | 6,800 | 7,020 | +350 | +5.2% | 1,374,700 |
| 2022/02/09 | 6,590 | 6,710 | 6,440 | 6,670 | +280 | +4.4% | 987,300 |
| 2022/02/08 | 6,260 | 6,500 | 6,240 | 6,390 | +140 | +2.2% | 977,600 |
| 2022/02/07 | 6,450 | 6,450 | 6,130 | 6,250 | +40 | +0.6% | 1,078,600 |
| 2022/02/04 | 5,990 | 6,210 | 5,900 | 6,210 | +150 | +2.5% | 777,500 |
| 2022/02/03 | 6,150 | 6,220 | 6,050 | 6,060 | -240 | -3.8% | 566,800 |
| 2022/02/02 | 6,150 | 6,330 | 6,070 | 6,300 | +270 | +4.5% | 653,800 |
| 2022/02/01 | 6,350 | 6,440 | 6,020 | 6,030 | -120 | -2% | 886,500 |
| 2022/01/31 | 5,980 | 6,220 | 5,910 | 6,150 | +270 | +4.6% | 766,200 |
| 2022/01/28 | 5,900 | 5,920 | 5,670 | 5,880 | +120 | +2.1% | 717,400 |
| 2022/01/27 | 6,280 | 6,280 | 5,720 | 5,760 | -420 | -6.8% | 888,700 |
| 2022/01/26 | 6,230 | 6,350 | 6,060 | 6,180 | -50 | -0.8% | 444,300 |
| 2022/01/25 | 6,490 | 6,500 | 6,150 | 6,230 | -100 | -1.6% | 864,000 |
| 2022/01/24 | 6,210 | 6,380 | 6,120 | 6,330 | +20 | +0.3% | 602,100 |
| 2022/01/21 | 6,270 | 6,320 | 6,100 | 6,310 | -260 | -4% | 994,600 |
| 2022/01/20 | 6,520 | 6,600 | 6,340 | 6,570 | +20 | +0.3% | 970,700 |
| 2022/01/19 | 6,790 | 6,820 | 6,530 | 6,550 | -530 | -7.5% | 798,500 |
| 2022/01/18 | 7,110 | 7,220 | 6,970 | 7,080 | +20 | +0.3% | 683,600 |
| 2022/01/17 | 7,090 | 7,210 | 7,010 | 7,060 | -110 | -1.5% | 567,400 |
| 2022/01/14 | 7,180 | 7,320 | 7,150 | 7,170 | -160 | -2.2% | 673,700 |
| 2022/01/13 | 7,500 | 7,500 | 7,280 | 7,330 | -320 | -4.2% | 690,000 |
| 2022/01/12 | 7,700 | 7,750 | 7,560 | 7,650 | +160 | +2.1% | 708,500 |
| 2022/01/11 | 7,650 | 7,670 | 7,450 | 7,490 | -310 | -4% | 621,200 |
| 2022/01/07 | 8,180 | 8,220 | 7,760 | 7,800 | -230 | -2.9% | 925,200 |
| 2022/01/06 | 8,460 | 8,490 | 8,030 | 8,030 | -700 | -8% | 1,024,500 |
| 2022/01/05 | 9,020 | 9,050 | 8,720 | 8,730 | -440 | -4.8% | 752,300 |
| 2022/01/04 | 9,290 | 9,310 | 9,030 | 9,170 | -20 | -0.2% | 645,700 |
| 2021/12/30 | 8,980 | 9,310 | 8,910 | 9,190 | +180 | +2% | 538,100 |
| 2021/12/29 | 9,080 | 9,180 | 8,930 | 9,010 | -220 | -2.4% | 421,000 |
| 2021/12/28 | 9,050 | 9,230 | 8,950 | 9,230 | +310 | +3.5% | 449,200 |
| 2021/12/27 | 9,000 | 9,020 | 8,900 | 8,920 | -110 | -1.2% | 213,400 |
| 2021/12/24 | 8,930 | 9,220 | 8,920 | 9,030 | +120 | +1.3% | 436,500 |
| 2021/12/23 | 8,910 | 8,940 | 8,790 | 8,910 | +60 | +0.7% | 300,300 |
| 2021/12/22 | 8,700 | 8,870 | 8,600 | 8,850 | +150 | +1.7% | 396,900 |
| 2021/12/21 | 8,800 | 8,830 | 8,440 | 8,700 | +100 | +1.2% | 496,100 |
| 2021/12/20 | 8,990 | 9,030 | 8,600 | 8,600 | -460 | -5.1% | 531,300 |
| 2021/12/17 | 8,970 | 9,110 | 8,850 | 9,060 | -210 | -2.3% | 554,600 |
| 2021/12/16 | 9,300 | 9,480 | 9,110 | 9,270 | +330 | +3.7% | 568,200 |
851～
900
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 | 472,400円 | -8.0% | -28.8% | 2.24% | 13.43倍 | 1.77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 | 402,500円 | +5.2% | +4.2% | 2.48% | 20.43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 | 883,000円 | +7.8% | +17.3% | 1.02% | 12.81倍 | 2.24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 | 839,700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
