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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 6,570 | 6,599 | 6,317 | 6,368 | -277 | -4.2% | 468,600 |
| 2024/09/02 | 6,622 | 6,670 | 6,580 | 6,645 | +101 | +1.5% | 177,000 |
| 2024/08/30 | 6,520 | 6,641 | 6,500 | 6,544 | +44 | +0.7% | 413,300 |
| 2024/08/29 | 6,422 | 6,514 | 6,381 | 6,500 | +17 | +0.3% | 249,300 |
| 2024/08/28 | 6,370 | 6,514 | 6,317 | 6,483 | +121 | +1.9% | 237,800 |
| 2024/08/27 | 6,365 | 6,380 | 6,261 | 6,362 | +9 | +0.1% | 156,300 |
| 2024/08/26 | 6,403 | 6,442 | 6,306 | 6,353 | -94 | -1.5% | 155,000 |
| 2024/08/23 | 6,485 | 6,508 | 6,375 | 6,447 | -67 | -1% | 178,100 |
| 2024/08/22 | 6,540 | 6,600 | 6,461 | 6,514 | +134 | +2.1% | 506,300 |
| 2024/08/21 | 6,250 | 6,390 | 6,228 | 6,380 | +46 | +0.7% | 356,300 |
| 2024/08/20 | 6,315 | 6,435 | 6,244 | 6,334 | +213 | +3.5% | 463,800 |
| 2024/08/19 | 6,200 | 6,330 | 6,121 | 6,121 | -91 | -1.5% | 226,500 |
| 2024/08/16 | 6,117 | 6,280 | 6,098 | 6,212 | +317 | +5.4% | 572,200 |
| 2024/08/15 | 5,723 | 5,966 | 5,662 | 5,895 | +308 | +5.5% | 494,100 |
| 2024/08/14 | 5,677 | 5,677 | 5,411 | 5,587 | +110 | +2% | 673,100 |
| 2024/08/13 | 5,228 | 5,484 | 5,228 | 5,477 | +220 | +4.2% | 896,200 |
| 2024/08/09 | 5,380 | 5,410 | 5,177 | 5,257 | +47 | +0.9% | 403,500 |
| 2024/08/08 | 5,120 | 5,315 | 5,058 | 5,210 | +34 | +0.7% | 379,000 |
| 2024/08/07 | 5,006 | 5,350 | 5,006 | 5,176 | +70 | +1.4% | 457,000 |
| 2024/08/06 | 4,966 | 5,106 | 4,899 | 5,106 | +700 | +15.9% | 370,400 |
| 2024/08/05 | 4,900 | 4,984 | 4,326 | 4,406 | -909 | -17.1% | 534,200 |
| 2024/08/02 | 5,490 | 5,517 | 5,284 | 5,315 | -475 | -8.2% | 568,700 |
| 2024/08/01 | 6,019 | 6,072 | 5,721 | 5,790 | -313 | -5.1% | 361,900 |
| 2024/07/31 | 5,911 | 6,135 | 5,818 | 6,103 | +92 | +1.5% | 380,000 |
| 2024/07/30 | 5,920 | 6,034 | 5,887 | 6,011 | +110 | +1.9% | 412,200 |
| 2024/07/29 | 5,750 | 5,930 | 5,729 | 5,901 | +251 | +4.4% | 300,900 |
| 2024/07/26 | 5,832 | 5,863 | 5,643 | 5,650 | -235 | -4% | 432,900 |
| 2024/07/25 | 6,110 | 6,110 | 5,881 | 5,885 | -346 | -5.6% | 440,100 |
| 2024/07/24 | 6,398 | 6,439 | 6,225 | 6,231 | -242 | -3.7% | 456,200 |
| 2024/07/23 | 6,640 | 6,668 | 6,470 | 6,473 | -67 | -1% | 230,100 |
| 2024/07/22 | 6,745 | 6,784 | 6,490 | 6,540 | -270 | -4% | 369,200 |
| 2024/07/19 | 6,791 | 6,952 | 6,781 | 6,810 | -55 | -0.8% | 195,000 |
| 2024/07/18 | 6,757 | 6,935 | 6,751 | 6,865 | -92 | -1.3% | 315,700 |
| 2024/07/17 | 7,120 | 7,206 | 6,891 | 6,957 | -81 | -1.2% | 417,700 |
| 2024/07/16 | 7,000 | 7,105 | 6,987 | 7,038 | +62 | +0.9% | 219,700 |
| 2024/07/12 | 6,915 | 6,999 | 6,868 | 6,976 | -62 | -0.9% | 289,800 |
| 2024/07/11 | 7,120 | 7,125 | 6,993 | 7,038 | -11 | -0.2% | 344,200 |
| 2024/07/10 | 7,158 | 7,158 | 6,923 | 7,049 | -86 | -1.2% | 340,600 |
| 2024/07/09 | 7,037 | 7,173 | 7,037 | 7,135 | +102 | +1.5% | 282,900 |
| 2024/07/08 | 7,060 | 7,085 | 7,006 | 7,033 | -66 | -0.9% | 147,300 |
| 2024/07/05 | 7,180 | 7,217 | 7,055 | 7,099 | -42 | -0.6% | 226,100 |
| 2024/07/04 | 7,210 | 7,270 | 7,120 | 7,141 | -59 | -0.8% | 249,100 |
| 2024/07/03 | 7,180 | 7,232 | 7,109 | 7,200 | +57 | +0.8% | 308,400 |
| 2024/07/02 | 7,239 | 7,312 | 7,056 | 7,143 | -42 | -0.6% | 379,700 |
| 2024/07/01 | 7,342 | 7,448 | 7,146 | 7,185 | -83 | -1.1% | 350,800 |
| 2024/06/28 | 6,980 | 7,278 | 6,931 | 7,268 | +300 | +4.3% | 683,600 |
| 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 |
151～
200
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 | 445,500円 | +12.4% | +4.9% | 2.07% | 9.70倍 | 1.73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 | 233,800円 | +4.8% | 0.0% | 2.99% | 8.69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
