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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 6,690 | 6,749 | 6,623 | 6,667 | +27 | +0.4% | 279,800 |
| 2024/02/22 | 6,590 | 6,670 | 6,483 | 6,640 | +350 | +5.6% | 539,900 |
| 2024/02/21 | 6,280 | 6,359 | 6,260 | 6,290 | -164 | -2.5% | 290,200 |
| 2024/02/20 | 6,463 | 6,520 | 6,366 | 6,454 | -65 | -1% | 284,100 |
| 2024/02/19 | 6,554 | 6,554 | 6,307 | 6,519 | -73 | -1.1% | 585,100 |
| 2024/02/16 | 6,775 | 6,804 | 6,485 | 6,592 | -87 | -1.3% | 632,700 |
| 2024/02/15 | 6,488 | 6,836 | 6,488 | 6,679 | +236 | +3.7% | 646,900 |
| 2024/02/14 | 6,375 | 6,462 | 6,295 | 6,443 | +35 | +0.5% | 388,200 |
| 2024/02/13 | 6,399 | 6,577 | 6,203 | 6,408 | -291 | -4.3% | 1,120,100 |
| 2024/02/09 | 6,676 | 6,750 | 6,657 | 6,699 | +18 | +0.3% | 248,900 |
| 2024/02/08 | 6,677 | 6,783 | 6,621 | 6,681 | +32 | +0.5% | 340,300 |
| 2024/02/07 | 6,632 | 6,675 | 6,568 | 6,649 | -26 | -0.4% | 276,400 |
| 2024/02/06 | 6,676 | 6,763 | 6,597 | 6,675 | -12 | -0.2% | 253,000 |
| 2024/02/05 | 6,790 | 6,828 | 6,626 | 6,687 | -84 | -1.2% | 391,600 |
| 2024/02/02 | 6,780 | 6,888 | 6,708 | 6,771 | +58 | +0.9% | 267,600 |
| 2024/02/01 | 6,672 | 6,790 | 6,583 | 6,713 | -112 | -1.6% | 463,000 |
| 2024/01/31 | 6,768 | 6,825 | 6,691 | 6,825 | -16 | -0.2% | 361,500 |
| 2024/01/30 | 6,950 | 6,971 | 6,782 | 6,841 | -73 | -1.1% | 374,800 |
| 2024/01/29 | 6,959 | 6,966 | 6,841 | 6,914 | -38 | -0.5% | 418,000 |
| 2024/01/26 | 7,239 | 7,285 | 6,952 | 6,952 | -370 | -5.1% | 801,700 |
| 2024/01/25 | 7,226 | 7,338 | 7,038 | 7,322 | +494 | +7.2% | 1,246,000 |
| 2024/01/24 | 6,730 | 6,867 | 6,657 | 6,828 | +6 | +0.1% | 414,600 |
| 2024/01/23 | 6,756 | 7,065 | 6,735 | 6,822 | +92 | +1.4% | 918,200 |
| 2024/01/22 | 6,523 | 6,759 | 6,523 | 6,730 | +300 | +4.7% | 694,300 |
| 2024/01/19 | 6,204 | 6,430 | 6,190 | 6,430 | +426 | +7.1% | 664,900 |
| 2024/01/18 | 5,938 | 6,012 | 5,918 | 6,004 | +15 | +0.3% | 263,200 |
| 2024/01/17 | 6,206 | 6,247 | 5,983 | 5,989 | -180 | -2.9% | 393,500 |
| 2024/01/16 | 6,280 | 6,280 | 6,131 | 6,169 | -120 | -1.9% | 207,300 |
| 2024/01/15 | 6,305 | 6,327 | 6,240 | 6,289 | -8 | -0.1% | 155,300 |
| 2024/01/12 | 6,300 | 6,330 | 6,256 | 6,297 | +41 | +0.7% | 228,600 |
| 2024/01/11 | 6,225 | 6,304 | 6,156 | 6,256 | +109 | +1.8% | 305,900 |
| 2024/01/10 | 6,093 | 6,183 | 6,054 | 6,147 | +79 | +1.3% | 170,700 |
| 2024/01/09 | 6,074 | 6,184 | 6,045 | 6,068 | +107 | +1.8% | 263,500 |
| 2024/01/05 | 5,990 | 6,015 | 5,862 | 5,961 | -80 | -1.3% | 295,600 |
| 2024/01/04 | 5,990 | 6,052 | 5,834 | 6,041 | -149 | -2.4% | 334,500 |
| 2023/12/29 | 6,153 | 6,232 | 6,136 | 6,190 | -30 | -0.5% | 235,200 |
| 2023/12/28 | 6,150 | 6,220 | 6,102 | 6,220 | +26 | +0.4% | 245,600 |
| 2023/12/27 | 6,005 | 6,205 | 6,005 | 6,194 | +218 | +3.6% | 358,600 |
| 2023/12/26 | 5,980 | 6,065 | 5,972 | 5,976 | -4 | -0.1% | 153,200 |
| 2023/12/25 | 5,969 | 6,030 | 5,942 | 5,980 | +52 | +0.9% | 122,100 |
| 2023/12/22 | 5,980 | 6,003 | 5,896 | 5,928 | -17 | -0.3% | 234,600 |
| 2023/12/21 | 5,942 | 6,010 | 5,928 | 5,945 | -138 | -2.3% | 177,700 |
| 2023/12/20 | 6,079 | 6,140 | 6,040 | 6,083 | +47 | +0.8% | 238,100 |
| 2023/12/19 | 5,915 | 6,036 | 5,884 | 6,036 | +70 | +1.2% | 219,200 |
| 2023/12/18 | 5,998 | 6,006 | 5,924 | 5,966 | -132 | -2.2% | 266,000 |
| 2023/12/15 | 6,115 | 6,175 | 6,069 | 6,098 | +8 | +0.1% | 404,600 |
| 2023/12/14 | 6,172 | 6,220 | 6,060 | 6,090 | -19 | -0.3% | 423,700 |
| 2023/12/13 | 6,105 | 6,132 | 6,053 | 6,109 | +32 | +0.5% | 437,500 |
| 2023/12/12 | 5,998 | 6,123 | 5,910 | 6,077 | +214 | +3.7% | 679,500 |
| 2023/12/11 | 5,897 | 5,993 | 5,818 | 5,863 | +21 | +0.4% | 419,900 |
51～
100
件表示中 / 3452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 | 654,100円 | +5.7% | +6.4% | 1.13% | 18.56倍 | 3.05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 |
| 太陽誘電 | 325,000円 | +8.5% | +19.9% | 2.77% | 36.82倍 | 1.23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 |
| 日光電 | 432,700円 | +7.2% | -0.5% | 1.41% | 23.42倍 | 2.08倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルプスアル | 150,600円 | -5.3% | -11.3% | 3.98% | 10.32倍 | 0.79倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 243,400円 | +5.2% | -24.8% | 3.12% | 22.11倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
