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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,975 | 4,050 | 3,900 | 3,910 | -55 | -1.4% | 92,500 |
| 2021/03/22 | 3,955 | 4,005 | 3,905 | 3,965 | +30 | +0.8% | 104,800 |
| 2021/03/19 | 3,850 | 3,960 | 3,850 | 3,935 | -10 | -0.3% | 161,600 |
| 2021/03/18 | 4,010 | 4,075 | 3,925 | 3,945 | -5 | -0.1% | 129,000 |
| 2021/03/17 | 3,875 | 3,975 | 3,855 | 3,950 | +25 | +0.6% | 86,900 |
| 2021/03/16 | 3,830 | 3,925 | 3,830 | 3,925 | +95 | +2.5% | 108,900 |
| 2021/03/15 | 3,835 | 3,860 | 3,800 | 3,830 | -35 | -0.9% | 104,800 |
| 2021/03/12 | 3,920 | 3,920 | 3,825 | 3,865 | -30 | -0.8% | 124,300 |
| 2021/03/11 | 3,820 | 3,920 | 3,820 | 3,895 | +60 | +1.6% | 131,600 |
| 2021/03/10 | 3,890 | 3,900 | 3,810 | 3,835 | +60 | +1.6% | 158,000 |
| 2021/03/09 | 3,770 | 3,810 | 3,695 | 3,775 | -45 | -1.2% | 252,600 |
| 2021/03/08 | 3,980 | 3,980 | 3,790 | 3,820 | -95 | -2.4% | 112,600 |
| 2021/03/05 | 3,830 | 3,915 | 3,795 | 3,915 | +20 | +0.5% | 197,900 |
| 2021/03/04 | 3,945 | 3,965 | 3,860 | 3,895 | -120 | -3% | 125,300 |
| 2021/03/03 | 4,135 | 4,135 | 3,980 | 4,015 | -160 | -3.8% | 152,900 |
| 2021/03/02 | 4,160 | 4,210 | 4,125 | 4,175 | +105 | +2.6% | 140,500 |
| 2021/03/01 | 4,050 | 4,085 | 3,990 | 4,070 | +90 | +2.3% | 104,400 |
| 2021/02/26 | 4,075 | 4,090 | 3,945 | 3,980 | -125 | -3% | 249,100 |
| 2021/02/25 | 4,115 | 4,150 | 4,055 | 4,105 | +125 | +3.1% | 168,800 |
| 2021/02/24 | 4,200 | 4,220 | 3,980 | 3,980 | -335 | -7.8% | 163,400 |
| 2021/02/22 | 4,315 | 4,350 | 4,240 | 4,315 | +70 | +1.6% | 65,100 |
| 2021/02/19 | 4,240 | 4,330 | 4,230 | 4,245 | +5 | +0.1% | 151,300 |
| 2021/02/18 | 4,390 | 4,390 | 4,180 | 4,240 | -260 | -5.8% | 161,100 |
| 2021/02/17 | 4,600 | 4,660 | 4,475 | 4,500 | -125 | -2.7% | 149,500 |
| 2021/02/16 | 4,455 | 4,660 | 4,445 | 4,625 | +165 | +3.7% | 263,300 |
| 2021/02/15 | 4,375 | 4,470 | 4,370 | 4,460 | +195 | +4.6% | 182,000 |
| 2021/02/12 | 4,250 | 4,300 | 4,200 | 4,265 | +55 | +1.3% | 154,400 |
| 2021/02/10 | 4,285 | 4,310 | 4,210 | 4,210 | -75 | -1.8% | 175,100 |
| 2021/02/09 | 4,175 | 4,285 | 4,160 | 4,285 | +95 | +2.3% | 271,300 |
| 2021/02/08 | 3,870 | 4,220 | 3,870 | 4,190 | -30 | -0.7% | 430,100 |
| 2021/02/05 | 4,195 | 4,260 | 4,170 | 4,220 | +25 | +0.6% | 110,800 |
| 2021/02/04 | 4,290 | 4,310 | 4,170 | 4,195 | -110 | -2.6% | 113,100 |
| 2021/02/03 | 4,395 | 4,410 | 4,295 | 4,305 | -115 | -2.6% | 104,200 |
| 2021/02/02 | 4,345 | 4,420 | 4,285 | 4,420 | +65 | +1.5% | 91,200 |
| 2021/02/01 | 4,215 | 4,385 | 4,215 | 4,355 | +85 | +2% | 115,700 |
| 2021/01/29 | 4,390 | 4,425 | 4,255 | 4,270 | -135 | -3.1% | 170,200 |
| 2021/01/28 | 4,315 | 4,480 | 4,300 | 4,405 | -35 | -0.8% | 398,200 |
| 2021/01/27 | 4,585 | 4,585 | 4,400 | 4,440 | -105 | -2.3% | 167,400 |
| 2021/01/26 | 4,475 | 4,600 | 4,410 | 4,545 | +70 | +1.6% | 244,100 |
| 2021/01/25 | 4,555 | 4,565 | 4,445 | 4,475 | -40 | -0.9% | 148,600 |
| 2021/01/22 | 4,570 | 4,590 | 4,515 | 4,515 | -105 | -2.3% | 165,500 |
| 2021/01/21 | 4,670 | 4,735 | 4,610 | 4,620 | -40 | -0.9% | 218,700 |
| 2021/01/20 | 4,800 | 4,800 | 4,610 | 4,660 | -180 | -3.7% | 238,200 |
| 2021/01/19 | 4,840 | 4,875 | 4,770 | 4,840 | -40 | -0.8% | 130,200 |
| 2021/01/18 | 4,880 | 4,920 | 4,825 | 4,880 | -40 | -0.8% | 112,300 |
| 2021/01/15 | 5,140 | 5,200 | 4,900 | 4,920 | -150 | -3% | 145,000 |
| 2021/01/14 | 5,160 | 5,250 | 5,050 | 5,070 | -120 | -2.3% | 150,700 |
| 2021/01/13 | 4,935 | 5,200 | 4,935 | 5,190 | +245 | +5% | 190,700 |
| 2021/01/12 | 4,945 | 4,980 | 4,890 | 4,945 | -55 | -1.1% | 160,400 |
| 2021/01/08 | 4,890 | 5,000 | 4,820 | 5,000 | +105 | +2.1% | 156,300 |
901～
950
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
