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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,629 | 4,632 | 4,492 | 4,492 | -131 | -2.8% | 219,400 |
| 2023/09/25 | 4,604 | 4,638 | 4,578 | 4,623 | +1 | ±0% | 177,300 |
| 2023/09/22 | 4,645 | 4,661 | 4,577 | 4,622 | -87 | -1.8% | 243,400 |
| 2023/09/21 | 4,715 | 4,730 | 4,646 | 4,709 | -6 | -0.1% | 245,600 |
| 2023/09/20 | 4,646 | 4,732 | 4,646 | 4,715 | +74 | +1.6% | 330,500 |
| 2023/09/19 | 4,715 | 4,716 | 4,604 | 4,641 | -144 | -3% | 294,900 |
| 2023/09/15 | 4,788 | 4,798 | 4,718 | 4,785 | +30 | +0.6% | 323,700 |
| 2023/09/14 | 4,670 | 4,755 | 4,614 | 4,755 | +57 | +1.2% | 361,800 |
| 2023/09/13 | 4,596 | 4,789 | 4,588 | 4,698 | +98 | +2.1% | 341,700 |
| 2023/09/12 | 4,617 | 4,643 | 4,549 | 4,600 | +19 | +0.4% | 194,400 |
| 2023/09/11 | 4,634 | 4,661 | 4,578 | 4,581 | -23 | -0.5% | 191,200 |
| 2023/09/08 | 4,566 | 4,649 | 4,565 | 4,604 | -31 | -0.7% | 287,900 |
| 2023/09/07 | 4,693 | 4,699 | 4,635 | 4,635 | -102 | -2.2% | 222,100 |
| 2023/09/06 | 4,716 | 4,750 | 4,689 | 4,737 | +21 | +0.4% | 132,800 |
| 2023/09/05 | 4,657 | 4,716 | 4,657 | 4,716 | +64 | +1.4% | 183,300 |
| 2023/09/04 | 4,680 | 4,687 | 4,613 | 4,652 | -11 | -0.2% | 217,800 |
| 2023/09/01 | 4,651 | 4,708 | 4,648 | 4,663 | +13 | +0.3% | 216,900 |
| 2023/08/31 | 4,660 | 4,675 | 4,642 | 4,650 | ±0 | ±0% | 208,300 |
| 2023/08/30 | 4,675 | 4,678 | 4,636 | 4,650 | +16 | +0.3% | 590,000 |
| 2023/08/29 | 4,630 | 4,642 | 4,574 | 4,634 | +4 | +0.1% | 322,000 |
| 2023/08/28 | 4,498 | 4,643 | 4,488 | 4,630 | +184 | +4.1% | 286,200 |
| 2023/08/25 | 4,437 | 4,452 | 4,416 | 4,446 | -61 | -1.4% | 197,900 |
| 2023/08/24 | 4,511 | 4,544 | 4,494 | 4,507 | +43 | +1% | 221,800 |
| 2023/08/23 | 4,497 | 4,514 | 4,441 | 4,464 | -72 | -1.6% | 180,300 |
| 2023/08/22 | 4,520 | 4,566 | 4,510 | 4,536 | +70 | +1.6% | 249,300 |
| 2023/08/21 | 4,464 | 4,516 | 4,414 | 4,466 | +9 | +0.2% | 186,500 |
| 2023/08/18 | 4,484 | 4,543 | 4,430 | 4,457 | -38 | -0.8% | 353,200 |
| 2023/08/17 | 4,570 | 4,570 | 4,460 | 4,495 | -102 | -2.2% | 418,600 |
| 2023/08/16 | 4,613 | 4,670 | 4,589 | 4,597 | -72 | -1.5% | 180,800 |
| 2023/08/15 | 4,790 | 4,790 | 4,651 | 4,669 | +19 | +0.4% | 293,800 |
| 2023/08/14 | 4,818 | 4,935 | 4,637 | 4,650 | -28 | -0.6% | 642,100 |
| 2023/08/10 | 4,640 | 4,678 | 4,590 | 4,678 | -23 | -0.5% | 324,200 |
| 2023/08/09 | 4,625 | 4,702 | 4,609 | 4,701 | +54 | +1.2% | 207,200 |
| 2023/08/08 | 4,758 | 4,777 | 4,643 | 4,647 | -124 | -2.6% | 293,600 |
| 2023/08/07 | 4,714 | 4,782 | 4,674 | 4,771 | +20 | +0.4% | 166,700 |
| 2023/08/04 | 4,747 | 4,800 | 4,725 | 4,751 | -23 | -0.5% | 255,700 |
| 2023/08/03 | 4,801 | 4,815 | 4,755 | 4,774 | -87 | -1.8% | 221,500 |
| 2023/08/02 | 4,849 | 4,958 | 4,835 | 4,861 | -36 | -0.7% | 358,800 |
| 2023/08/01 | 4,888 | 4,907 | 4,836 | 4,897 | +29 | +0.6% | 213,200 |
| 2023/07/31 | 4,835 | 4,868 | 4,786 | 4,868 | +85 | +1.8% | 350,600 |
| 2023/07/28 | 4,820 | 4,847 | 4,698 | 4,783 | -106 | -2.2% | 383,500 |
| 2023/07/27 | 4,860 | 4,896 | 4,809 | 4,889 | -3 | -0.1% | 236,500 |
| 2023/07/26 | 4,866 | 4,919 | 4,855 | 4,892 | +48 | +1% | 185,100 |
| 2023/07/25 | 4,836 | 4,852 | 4,802 | 4,844 | +28 | +0.6% | 143,300 |
| 2023/07/24 | 4,820 | 4,845 | 4,790 | 4,816 | +87 | +1.8% | 158,000 |
| 2023/07/21 | 4,721 | 4,735 | 4,637 | 4,729 | -24 | -0.5% | 336,900 |
| 2023/07/20 | 4,918 | 4,933 | 4,747 | 4,753 | -190 | -3.8% | 374,500 |
| 2023/07/19 | 4,920 | 4,953 | 4,883 | 4,943 | +47 | +1% | 274,700 |
| 2023/07/18 | 4,879 | 4,923 | 4,847 | 4,896 | +61 | +1.3% | 168,400 |
| 2023/07/14 | 4,827 | 4,874 | 4,800 | 4,835 | -9 | -0.2% | 267,500 |
151～
200
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 | +2.6% | -49.9% | 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
