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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 5,692 | 5,750 | 5,508 | 5,528 | -241 | -4.2% | 398,600 |
| 2025/01/31 | 5,683 | 5,790 | 5,683 | 5,769 | +102 | +1.8% | 193,500 |
| 2025/01/30 | 5,660 | 5,748 | 5,614 | 5,667 | -31 | -0.5% | 231,100 |
| 2025/01/29 | 5,688 | 5,757 | 5,614 | 5,698 | +110 | +2% | 240,600 |
| 2025/01/28 | 5,530 | 5,690 | 5,435 | 5,588 | -222 | -3.8% | 328,800 |
| 2025/01/27 | 5,956 | 5,960 | 5,776 | 5,810 | -141 | -2.4% | 170,700 |
| 2025/01/24 | 6,005 | 6,045 | 5,920 | 5,951 | -55 | -0.9% | 129,400 |
| 2025/01/23 | 6,004 | 6,033 | 5,941 | 6,006 | +3 | ±0% | 132,800 |
| 2025/01/22 | 5,901 | 6,040 | 5,868 | 6,003 | +184 | +3.2% | 231,100 |
| 2025/01/21 | 5,915 | 5,927 | 5,819 | 5,819 | -4 | -0.1% | 96,800 |
| 2025/01/20 | 5,709 | 5,842 | 5,702 | 5,823 | +203 | +3.6% | 149,200 |
| 2025/01/17 | 5,590 | 5,660 | 5,545 | 5,620 | -15 | -0.3% | 214,100 |
| 2025/01/16 | 5,720 | 5,724 | 5,591 | 5,635 | -22 | -0.4% | 138,000 |
| 2025/01/15 | 5,648 | 5,680 | 5,584 | 5,657 | +2 | ±0% | 163,900 |
| 2025/01/14 | 5,755 | 5,763 | 5,615 | 5,655 | -200 | -3.4% | 324,400 |
| 2025/01/10 | 5,875 | 5,935 | 5,820 | 5,855 | -20 | -0.3% | 200,000 |
| 2025/01/09 | 5,854 | 5,906 | 5,795 | 5,875 | -55 | -0.9% | 212,200 |
| 2025/01/08 | 5,789 | 5,980 | 5,772 | 5,930 | +85 | +1.5% | 206,400 |
| 2025/01/07 | 5,627 | 5,880 | 5,624 | 5,845 | +239 | +4.3% | 302,100 |
| 2025/01/06 | 5,658 | 5,726 | 5,570 | 5,606 | -30 | -0.5% | 203,900 |
| 2024/12/30 | 5,680 | 5,680 | 5,601 | 5,636 | -82 | -1.4% | 149,700 |
| 2024/12/27 | 5,615 | 5,728 | 5,600 | 5,718 | +104 | +1.9% | 196,600 |
| 2024/12/26 | 5,588 | 5,614 | 5,546 | 5,614 | +9 | +0.2% | 150,600 |
| 2024/12/25 | 5,704 | 5,715 | 5,540 | 5,605 | -58 | -1% | 163,300 |
| 2024/12/24 | 5,630 | 5,710 | 5,612 | 5,663 | +63 | +1.1% | 189,900 |
| 2024/12/23 | 5,537 | 5,600 | 5,507 | 5,600 | +103 | +1.9% | 125,500 |
| 2024/12/20 | 5,525 | 5,559 | 5,491 | 5,497 | -3 | -0.1% | 192,500 |
| 2024/12/19 | 5,433 | 5,533 | 5,407 | 5,500 | -10 | -0.2% | 125,400 |
| 2024/12/18 | 5,480 | 5,555 | 5,460 | 5,510 | -1 | ±0% | 147,400 |
| 2024/12/17 | 5,525 | 5,603 | 5,488 | 5,511 | +26 | +0.5% | 132,800 |
| 2024/12/16 | 5,478 | 5,628 | 5,451 | 5,485 | +44 | +0.8% | 184,800 |
| 2024/12/13 | 5,412 | 5,480 | 5,410 | 5,441 | -63 | -1.1% | 189,900 |
| 2024/12/12 | 5,550 | 5,660 | 5,504 | 5,504 | +50 | +0.9% | 214,900 |
| 2024/12/11 | 5,509 | 5,520 | 5,420 | 5,454 | -19 | -0.3% | 214,600 |
| 2024/12/10 | 5,479 | 5,635 | 5,464 | 5,473 | +94 | +1.7% | 432,600 |
| 2024/12/09 | 5,445 | 5,445 | 5,331 | 5,379 | -11 | -0.2% | 245,500 |
| 2024/12/06 | 5,479 | 5,497 | 5,380 | 5,390 | -120 | -2.2% | 267,100 |
| 2024/12/05 | 5,569 | 5,589 | 5,446 | 5,510 | +63 | +1.2% | 260,200 |
| 2024/12/04 | 5,564 | 5,591 | 5,437 | 5,447 | -151 | -2.7% | 307,600 |
| 2024/12/03 | 5,528 | 5,696 | 5,520 | 5,598 | +328 | +6.2% | 563,100 |
| 2024/12/02 | 5,234 | 5,313 | 5,188 | 5,270 | +55 | +1.1% | 252,800 |
| 2024/11/29 | 5,319 | 5,345 | 5,213 | 5,215 | -115 | -2.2% | 211,600 |
| 2024/11/28 | 5,300 | 5,371 | 5,246 | 5,330 | -1 | ±0% | 261,200 |
| 2024/11/27 | 5,416 | 5,421 | 5,283 | 5,331 | -128 | -2.3% | 317,700 |
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | -71 | -1.3% | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | -132 | -2.3% | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | +44 | +0.8% | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | -77 | -1.4% | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | -13 | -0.2% | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | -19 | -0.3% | 182,900 |
51～
100
件表示中 / 3682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 | 444,800円 | +12.4% | +4.9% | 2.07% | 9.68倍 | 1.72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 |
| カシオ | 111,800円 | -2.5% | -27.5% | 4.03% | 31.87倍 | 1.16倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ソシオネクスト | 145,800円 | -14.1% | -35.3% | 3.43% | 14.38倍 | 1.88倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| ＧＳユアサ | 232,500円 | +4.8% | 0.0% | 3.01% | 8.64倍 | 0.71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 |
| フクダ電 | 601,000円 | -3.8% | -14.8% | 2.83% | 10.50倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
