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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 5,789 | 5,980 | 5,772 | 5,930 | +85 | +1.5% | 206,400 |
| 2025/01/07 | 5,627 | 5,880 | 5,624 | 5,845 | +239 | +4.3% | 302,100 |
| 2025/01/06 | 5,658 | 5,726 | 5,570 | 5,606 | -30 | -0.5% | 203,900 |
| 2024/12/30 | 5,680 | 5,680 | 5,601 | 5,636 | -82 | -1.4% | 149,700 |
| 2024/12/27 | 5,615 | 5,728 | 5,600 | 5,718 | +104 | +1.9% | 196,600 |
| 2024/12/26 | 5,588 | 5,614 | 5,546 | 5,614 | +9 | +0.2% | 150,600 |
| 2024/12/25 | 5,704 | 5,715 | 5,540 | 5,605 | -58 | -1% | 163,300 |
| 2024/12/24 | 5,630 | 5,710 | 5,612 | 5,663 | +63 | +1.1% | 189,900 |
| 2024/12/23 | 5,537 | 5,600 | 5,507 | 5,600 | +103 | +1.9% | 125,500 |
| 2024/12/20 | 5,525 | 5,559 | 5,491 | 5,497 | -3 | -0.1% | 192,500 |
| 2024/12/19 | 5,433 | 5,533 | 5,407 | 5,500 | -10 | -0.2% | 125,400 |
| 2024/12/18 | 5,480 | 5,555 | 5,460 | 5,510 | -1 | ±0% | 147,400 |
| 2024/12/17 | 5,525 | 5,603 | 5,488 | 5,511 | +26 | +0.5% | 132,800 |
| 2024/12/16 | 5,478 | 5,628 | 5,451 | 5,485 | +44 | +0.8% | 184,800 |
| 2024/12/13 | 5,412 | 5,480 | 5,410 | 5,441 | -63 | -1.1% | 189,900 |
| 2024/12/12 | 5,550 | 5,660 | 5,504 | 5,504 | +50 | +0.9% | 214,900 |
| 2024/12/11 | 5,509 | 5,520 | 5,420 | 5,454 | -19 | -0.3% | 214,600 |
| 2024/12/10 | 5,479 | 5,635 | 5,464 | 5,473 | +94 | +1.7% | 432,600 |
| 2024/12/09 | 5,445 | 5,445 | 5,331 | 5,379 | -11 | -0.2% | 245,500 |
| 2024/12/06 | 5,479 | 5,497 | 5,380 | 5,390 | -120 | -2.2% | 267,100 |
| 2024/12/05 | 5,569 | 5,589 | 5,446 | 5,510 | +63 | +1.2% | 260,200 |
| 2024/12/04 | 5,564 | 5,591 | 5,437 | 5,447 | -151 | -2.7% | 307,600 |
| 2024/12/03 | 5,528 | 5,696 | 5,520 | 5,598 | +328 | +6.2% | 563,100 |
| 2024/12/02 | 5,234 | 5,313 | 5,188 | 5,270 | +55 | +1.1% | 252,800 |
| 2024/11/29 | 5,319 | 5,345 | 5,213 | 5,215 | -115 | -2.2% | 211,600 |
| 2024/11/28 | 5,300 | 5,371 | 5,246 | 5,330 | -1 | ±0% | 261,200 |
| 2024/11/27 | 5,416 | 5,421 | 5,283 | 5,331 | -128 | -2.3% | 317,700 |
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | -71 | -1.3% | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | -132 | -2.3% | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | +44 | +0.8% | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | -77 | -1.4% | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | -13 | -0.2% | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | -19 | -0.3% | 182,900 |
| 2024/11/18 | 5,656 | 5,815 | 5,644 | 5,727 | -17 | -0.3% | 280,800 |
| 2024/11/15 | 5,685 | 5,850 | 5,641 | 5,744 | +159 | +2.8% | 538,200 |
| 2024/11/14 | 5,552 | 5,639 | 5,485 | 5,585 | +15 | +0.3% | 367,200 |
| 2024/11/13 | 5,729 | 5,749 | 5,552 | 5,570 | -159 | -2.8% | 344,400 |
| 2024/11/12 | 5,918 | 5,918 | 5,687 | 5,729 | -161 | -2.7% | 339,900 |
| 2024/11/11 | 5,645 | 5,922 | 5,644 | 5,890 | -110 | -1.8% | 581,500 |
| 2024/11/08 | 5,869 | 6,001 | 5,799 | 6,000 | +185 | +3.2% | 636,800 |
| 2024/11/07 | 5,888 | 5,923 | 5,723 | 5,815 | -31 | -0.5% | 447,600 |
| 2024/11/06 | 5,857 | 5,912 | 5,804 | 5,846 | +19 | +0.3% | 351,800 |
| 2024/11/05 | 5,680 | 5,885 | 5,652 | 5,827 | +142 | +2.5% | 350,800 |
| 2024/11/01 | 5,665 | 5,712 | 5,570 | 5,685 | -131 | -2.3% | 328,400 |
| 2024/10/31 | 5,704 | 5,878 | 5,668 | 5,816 | +12 | +0.2% | 337,000 |
| 2024/10/30 | 6,076 | 6,095 | 5,778 | 5,804 | +428 | +8% | 1,596,300 |
| 2024/10/29 | 5,353 | 5,405 | 5,310 | 5,376 | -45 | -0.8% | 193,300 |
| 2024/10/28 | 5,351 | 5,494 | 5,300 | 5,421 | +65 | +1.2% | 251,100 |
| 2024/10/25 | 5,399 | 5,422 | 5,272 | 5,356 | -44 | -0.8% | 218,200 |
| 2024/10/24 | 5,363 | 5,422 | 5,316 | 5,400 | -39 | -0.7% | 278,700 |
151～
200
件表示中 / 3765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 | 475,000円 | -8.0% | -28.8% | 2.23% | 13.50倍 | 1.78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 |
| 能美防 | 400,000円 | +5.2% | +4.2% | 2.50% | 20.30倍 | 1.83倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 179,500円 | +8.9% | +17.8% | 2.23% | 20.87倍 | 1.85倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| サンケン電 | 848,000円 | -26.7% | - | 0.00% | - | 1.20倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 821,000円 | +7.8% | +17.3% | 1.10% | 11.91倍 | 2.09倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
