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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,075 | 7,155 | 6,950 | 6,968 | +53 | +0.8% | 447,700 |
| 2024/06/26 | 6,860 | 6,961 | 6,830 | 6,915 | +155 | +2.3% | 393,700 |
| 2024/06/25 | 6,698 | 6,793 | 6,670 | 6,760 | -88 | -1.3% | 331,200 |
| 2024/06/24 | 6,437 | 6,898 | 6,435 | 6,848 | +476 | +7.5% | 746,200 |
| 2024/06/21 | 6,399 | 6,449 | 6,314 | 6,372 | +20 | +0.3% | 404,900 |
| 2024/06/20 | 6,335 | 6,460 | 6,255 | 6,352 | -38 | -0.6% | 331,400 |
| 2024/06/19 | 6,427 | 6,496 | 6,367 | 6,390 | -40 | -0.6% | 290,800 |
| 2024/06/18 | 6,570 | 6,570 | 6,373 | 6,430 | -77 | -1.2% | 398,500 |
| 2024/06/17 | 6,711 | 6,767 | 6,453 | 6,507 | -304 | -4.5% | 360,800 |
| 2024/06/14 | 6,631 | 6,852 | 6,631 | 6,811 | +80 | +1.2% | 525,500 |
| 2024/06/13 | 7,024 | 7,074 | 6,702 | 6,731 | -241 | -3.5% | 515,600 |
| 2024/06/12 | 7,060 | 7,080 | 6,882 | 6,972 | -71 | -1% | 466,900 |
| 2024/06/11 | 7,128 | 7,197 | 7,016 | 7,043 | +47 | +0.7% | 355,900 |
| 2024/06/10 | 6,942 | 7,027 | 6,905 | 6,996 | +54 | +0.8% | 238,900 |
| 2024/06/07 | 6,814 | 7,028 | 6,814 | 6,942 | +128 | +1.9% | 309,300 |
| 2024/06/06 | 6,916 | 7,120 | 6,810 | 6,814 | +156 | +2.3% | 675,100 |
| 2024/06/05 | 6,765 | 6,800 | 6,571 | 6,658 | -59 | -0.9% | 244,300 |
| 2024/06/04 | 6,800 | 6,807 | 6,704 | 6,717 | -47 | -0.7% | 343,600 |
| 2024/06/03 | 6,840 | 6,934 | 6,717 | 6,764 | +28 | +0.4% | 385,000 |
| 2024/05/31 | 6,432 | 6,736 | 6,426 | 6,736 | +288 | +4.5% | 431,800 |
| 2024/05/30 | 6,340 | 6,463 | 6,220 | 6,448 | -92 | -1.4% | 457,200 |
| 2024/05/29 | 6,606 | 6,757 | 6,533 | 6,540 | -42 | -0.6% | 520,800 |
| 2024/05/28 | 6,676 | 6,703 | 6,570 | 6,582 | -35 | -0.5% | 359,400 |
| 2024/05/27 | 6,728 | 6,791 | 6,615 | 6,617 | -90 | -1.3% | 269,200 |
| 2024/05/24 | 6,700 | 6,847 | 6,700 | 6,707 | -117 | -1.7% | 267,700 |
| 2024/05/23 | 6,664 | 6,824 | 6,635 | 6,824 | +260 | +4% | 452,100 |
| 2024/05/22 | 6,669 | 6,760 | 6,530 | 6,564 | -143 | -2.1% | 378,400 |
| 2024/05/21 | 6,650 | 6,869 | 6,626 | 6,707 | +118 | +1.8% | 423,900 |
| 2024/05/20 | 6,580 | 6,677 | 6,536 | 6,589 | +43 | +0.7% | 319,000 |
| 2024/05/17 | 6,590 | 6,670 | 6,505 | 6,546 | -50 | -0.8% | 495,300 |
| 2024/05/16 | 6,945 | 6,997 | 6,572 | 6,596 | -49 | -0.7% | 884,600 |
| 2024/05/15 | 7,496 | 7,546 | 6,411 | 6,645 | +99 | +1.5% | 3,014,600 |
| 2024/05/14 | 6,601 | 6,727 | 6,504 | 6,546 | -118 | -1.8% | 445,800 |
| 2024/05/13 | 6,559 | 6,666 | 6,559 | 6,664 | +123 | +1.9% | 165,400 |
| 2024/05/10 | 6,599 | 6,599 | 6,492 | 6,541 | -4 | -0.1% | 171,300 |
| 2024/05/09 | 6,501 | 6,659 | 6,501 | 6,545 | +10 | +0.2% | 217,700 |
| 2024/05/08 | 6,600 | 6,609 | 6,527 | 6,535 | -106 | -1.6% | 143,300 |
| 2024/05/07 | 6,624 | 6,660 | 6,585 | 6,641 | +117 | +1.8% | 186,100 |
| 2024/05/02 | 6,480 | 6,592 | 6,461 | 6,524 | +33 | +0.5% | 289,800 |
| 2024/05/01 | 6,280 | 6,538 | 6,277 | 6,491 | +187 | +3% | 379,300 |
| 2024/04/30 | 6,358 | 6,425 | 6,271 | 6,304 | +45 | +0.7% | 434,400 |
| 2024/04/26 | 6,299 | 6,340 | 6,179 | 6,259 | -21 | -0.3% | 403,700 |
| 2024/04/25 | 6,494 | 6,494 | 6,273 | 6,280 | -324 | -4.9% | 461,900 |
| 2024/04/24 | 6,549 | 6,668 | 6,510 | 6,604 | +234 | +3.7% | 316,800 |
| 2024/04/23 | 6,478 | 6,552 | 6,290 | 6,370 | -17 | -0.3% | 301,100 |
| 2024/04/22 | 6,309 | 6,465 | 6,260 | 6,387 | +1 | ±0% | 373,900 |
| 2024/04/19 | 6,640 | 6,677 | 6,244 | 6,386 | -454 | -6.6% | 519,000 |
| 2024/04/18 | 6,720 | 6,967 | 6,630 | 6,840 | -49 | -0.7% | 601,800 |
| 2024/04/17 | 7,277 | 7,422 | 6,843 | 6,889 | -238 | -3.3% | 1,662,500 |
| 2024/04/16 | 7,200 | 7,268 | 7,082 | 7,127 | -203 | -2.8% | 396,000 |
101～
150
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
