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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,841 | 5,903 | 5,751 | 5,842 | -72 | -1.2% | 590,400 |
| 2023/12/07 | 5,915 | 5,980 | 5,864 | 5,914 | -6 | -0.1% | 407,800 |
| 2023/12/06 | 5,853 | 5,944 | 5,808 | 5,920 | +138 | +2.4% | 385,900 |
| 2023/12/05 | 5,850 | 5,897 | 5,731 | 5,782 | -129 | -2.2% | 310,100 |
| 2023/12/04 | 5,933 | 6,037 | 5,865 | 5,911 | +20 | +0.3% | 433,000 |
| 2023/12/01 | 5,903 | 6,043 | 5,867 | 5,891 | +29 | +0.5% | 520,400 |
| 2023/11/30 | 5,774 | 5,943 | 5,759 | 5,862 | +99 | +1.7% | 566,100 |
| 2023/11/29 | 5,680 | 5,770 | 5,660 | 5,763 | +2 | ±0% | 386,200 |
| 2023/11/28 | 5,821 | 5,840 | 5,721 | 5,761 | -26 | -0.4% | 354,400 |
| 2023/11/27 | 5,839 | 5,940 | 5,735 | 5,787 | -44 | -0.8% | 524,900 |
| 2023/11/24 | 5,790 | 5,908 | 5,765 | 5,831 | +104 | +1.8% | 620,600 |
| 2023/11/22 | 5,675 | 5,749 | 5,644 | 5,727 | +9 | +0.2% | 197,400 |
| 2023/11/21 | 5,719 | 5,768 | 5,658 | 5,718 | +63 | +1.1% | 396,200 |
| 2023/11/20 | 5,730 | 5,799 | 5,601 | 5,655 | -74 | -1.3% | 398,200 |
| 2023/11/17 | 5,650 | 5,755 | 5,650 | 5,729 | +57 | +1% | 357,700 |
| 2023/11/16 | 5,615 | 5,690 | 5,560 | 5,672 | -52 | -0.9% | 437,300 |
| 2023/11/15 | 5,650 | 5,770 | 5,636 | 5,724 | +201 | +3.6% | 624,000 |
| 2023/11/14 | 5,610 | 5,676 | 5,486 | 5,523 | -16 | -0.3% | 757,500 |
| 2023/11/13 | 5,443 | 5,741 | 5,383 | 5,539 | +396 | +7.7% | 1,545,000 |
| 2023/11/10 | 5,033 | 5,147 | 4,973 | 5,143 | +20 | +0.4% | 623,200 |
| 2023/11/09 | 4,888 | 5,123 | 4,869 | 5,123 | +265 | +5.5% | 594,800 |
| 2023/11/08 | 4,917 | 4,983 | 4,835 | 4,858 | +1 | ±0% | 396,300 |
| 2023/11/07 | 5,019 | 5,019 | 4,855 | 4,857 | -168 | -3.3% | 437,900 |
| 2023/11/06 | 4,918 | 5,037 | 4,863 | 5,025 | +214 | +4.4% | 675,700 |
| 2023/11/02 | 4,830 | 4,855 | 4,766 | 4,811 | -18 | -0.4% | 534,600 |
| 2023/11/01 | 4,465 | 4,830 | 4,461 | 4,829 | +619 | +14.7% | 1,187,500 |
| 2023/10/31 | 4,170 | 4,210 | 4,083 | 4,210 | -6 | -0.1% | 339,400 |
| 2023/10/30 | 4,241 | 4,241 | 4,173 | 4,216 | -58 | -1.4% | 456,700 |
| 2023/10/27 | 4,267 | 4,313 | 4,214 | 4,274 | -3 | -0.1% | 416,600 |
| 2023/10/26 | 4,435 | 4,455 | 4,246 | 4,277 | -228 | -5.1% | 536,500 |
| 2023/10/25 | 4,626 | 4,639 | 4,489 | 4,505 | -120 | -2.6% | 424,600 |
| 2023/10/24 | 4,643 | 4,680 | 4,490 | 4,625 | -6 | -0.1% | 348,900 |
| 2023/10/23 | 4,774 | 4,794 | 4,631 | 4,631 | -210 | -4.3% | 378,800 |
| 2023/10/20 | 4,655 | 4,860 | 4,601 | 4,841 | +160 | +3.4% | 574,700 |
| 2023/10/19 | 4,889 | 4,907 | 4,677 | 4,681 | -311 | -6.2% | 623,400 |
| 2023/10/18 | 4,949 | 5,056 | 4,936 | 4,992 | +65 | +1.3% | 559,600 |
| 2023/10/17 | 4,779 | 4,939 | 4,775 | 4,927 | +213 | +4.5% | 430,000 |
| 2023/10/16 | 4,713 | 4,746 | 4,612 | 4,714 | -48 | -1% | 388,000 |
| 2023/10/13 | 4,801 | 4,934 | 4,743 | 4,762 | -104 | -2.1% | 617,500 |
| 2023/10/12 | 4,672 | 4,884 | 4,670 | 4,866 | +201 | +4.3% | 382,600 |
| 2023/10/11 | 4,654 | 4,747 | 4,652 | 4,665 | +24 | +0.5% | 208,600 |
| 2023/10/10 | 4,657 | 4,688 | 4,620 | 4,641 | +2 | ±0% | 207,000 |
| 2023/10/06 | 4,635 | 4,669 | 4,575 | 4,639 | +24 | +0.5% | 176,100 |
| 2023/10/05 | 4,496 | 4,634 | 4,465 | 4,615 | +92 | +2% | 259,300 |
| 2023/10/04 | 4,467 | 4,573 | 4,461 | 4,523 | +16 | +0.4% | 286,700 |
| 2023/10/03 | 4,583 | 4,597 | 4,502 | 4,507 | -132 | -2.8% | 265,200 |
| 2023/10/02 | 4,588 | 4,703 | 4,565 | 4,639 | +181 | +4.1% | 397,100 |
| 2023/09/29 | 4,424 | 4,496 | 4,396 | 4,458 | +75 | +1.7% | 213,600 |
| 2023/09/28 | 4,410 | 4,436 | 4,347 | 4,383 | -113 | -2.5% | 239,400 |
| 2023/09/27 | 4,450 | 4,496 | 4,413 | 4,496 | +4 | +0.1% | 226,500 |
101～
150
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 | 3.06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% | 36.83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 | 2.09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% | 1.99% | - | 0.73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% | 22.10倍 | 1.01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
