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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 950 | 969 | 950 | 965 | +5 | +0.5% | 339,000 |
| 2018/05/07 | 949 | 962 | 939 | 960 | +10 | +1.1% | 326,000 |
| 2018/05/02 | 954 | 959 | 939 | 950 | +6 | +0.6% | 245,000 |
| 2018/05/01 | 940 | 944 | 921 | 944 | +4 | +0.4% | 355,000 |
| 2018/04/27 | 944 | 947 | 930 | 940 | -12 | -1.3% | 308,000 |
| 2018/04/26 | 935 | 958 | 935 | 952 | +27 | +2.9% | 503,000 |
| 2018/04/25 | 930 | 932 | 910 | 925 | ±0 | ±0% | 413,000 |
| 2018/04/24 | 930 | 933 | 915 | 925 | +2 | +0.2% | 453,000 |
| 2018/04/23 | 923 | 925 | 910 | 923 | +1 | +0.1% | 333,000 |
| 2018/04/20 | 906 | 936 | 903 | 922 | +16 | +1.8% | 665,000 |
| 2018/04/19 | 947 | 950 | 906 | 906 | -56 | -5.8% | 899,000 |
| 2018/04/18 | 938 | 963 | 934 | 962 | +26 | +2.8% | 487,000 |
| 2018/04/17 | 955 | 961 | 932 | 936 | -20 | -2.1% | 531,000 |
| 2018/04/16 | 956 | 973 | 950 | 956 | ±0 | ±0% | 386,000 |
| 2018/04/13 | 945 | 974 | 942 | 956 | +13 | +1.4% | 664,000 |
| 2018/04/12 | 925 | 947 | 919 | 943 | +15 | +1.6% | 432,000 |
| 2018/04/11 | 950 | 954 | 927 | 928 | -8 | -0.9% | 427,000 |
| 2018/04/10 | 936 | 947 | 932 | 936 | -13 | -1.4% | 509,000 |
| 2018/04/09 | 913 | 964 | 913 | 949 | +21 | +2.3% | 794,000 |
| 2018/04/06 | 906 | 936 | 900 | 928 | +24 | +2.7% | 752,000 |
| 2018/04/05 | 892 | 917 | 892 | 904 | +13 | +1.5% | 717,000 |
| 2018/04/04 | 940 | 950 | 884 | 891 | -92 | -9.4% | 1,787,000 |
| 2018/04/03 | 960 | 996 | 953 | 983 | +14 | +1.4% | 559,000 |
| 2018/04/02 | 976 | 978 | 958 | 969 | -10 | -1% | 665,000 |
| 2018/03/30 | 980 | 1,006 | 974 | 979 | +9 | +0.9% | 707,000 |
| 2018/03/29 | 962 | 973 | 944 | 970 | +8 | +0.8% | 468,000 |
| 2018/03/28 | 930 | 967 | 930 | 962 | +16 | +1.7% | 650,000 |
| 2018/03/27 | 932 | 956 | 924 | 946 | +29 | +3.2% | 619,000 |
| 2018/03/26 | 904 | 922 | 889 | 917 | +4 | +0.4% | 901,000 |
| 2018/03/23 | 928 | 933 | 910 | 913 | -49 | -5.1% | 785,000 |
| 2018/03/22 | 945 | 963 | 943 | 962 | +5 | +0.5% | 457,000 |
| 2018/03/20 | 948 | 962 | 942 | 957 | +8 | +0.8% | 455,000 |
| 2018/03/19 | 951 | 970 | 945 | 949 | -11 | -1.1% | 566,000 |
| 2018/03/16 | 968 | 980 | 950 | 960 | -8 | -0.8% | 644,000 |
| 2018/03/15 | 942 | 973 | 942 | 968 | +25 | +2.7% | 1,043,000 |
| 2018/03/14 | 975 | 976 | 923 | 943 | -47 | -4.7% | 1,787,000 |
| 2018/03/13 | 954 | 996 | 954 | 990 | +59 | +6.3% | 1,605,000 |
| 2018/03/12 | 930 | 937 | 919 | 931 | +20 | +2.2% | 521,000 |
| 2018/03/09 | 924 | 937 | 907 | 911 | ±0 | ±0% | 856,000 |
| 2018/03/08 | 938 | 938 | 902 | 911 | -28 | -3% | 1,418,000 |
| 2018/03/07 | 943 | 965 | 914 | 939 | +5 | +0.5% | 1,281,000 |
| 2018/03/06 | 892 | 936 | 890 | 934 | +86 | +10.1% | 2,030,000 |
| 2018/03/05 | 870 | 888 | 842 | 848 | -22 | -2.5% | 967,000 |
| 2018/03/02 | 866 | 889 | 861 | 870 | -16 | -1.8% | 922,000 |
| 2018/03/01 | 886 | 893 | 838 | 886 | -3 | -0.3% | 1,450,000 |
| 2018/02/28 | 874 | 919 | 871 | 889 | +29 | +3.4% | 1,969,000 |
| 2018/02/27 | 850 | 870 | 841 | 860 | +7 | +0.8% | 829,000 |
| 2018/02/26 | 846 | 855 | 844 | 853 | +16 | +1.9% | 523,000 |
| 2018/02/23 | 830 | 846 | 829 | 837 | +11 | +1.3% | 541,000 |
| 2018/02/22 | 820 | 831 | 809 | 826 | -9 | -1.1% | 836,000 |
1601～
1650
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
