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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 5,490 | 5,536 | 5,419 | 5,439 | -61 | -1.1% | 242,500 |
| 2024/10/22 | 5,606 | 5,606 | 5,491 | 5,500 | -78 | -1.4% | 242,500 |
| 2024/10/21 | 5,595 | 5,627 | 5,536 | 5,578 | +23 | +0.4% | 206,900 |
| 2024/10/18 | 5,567 | 5,615 | 5,522 | 5,555 | +70 | +1.3% | 281,600 |
| 2024/10/17 | 5,555 | 5,580 | 5,475 | 5,485 | -88 | -1.6% | 381,800 |
| 2024/10/16 | 5,700 | 5,707 | 5,443 | 5,573 | -427 | -7.1% | 864,000 |
| 2024/10/15 | 5,780 | 6,027 | 5,764 | 6,000 | +361 | +6.4% | 501,300 |
| 2024/10/11 | 5,699 | 5,732 | 5,635 | 5,639 | -78 | -1.4% | 156,400 |
| 2024/10/10 | 5,819 | 5,844 | 5,704 | 5,717 | -3 | -0.1% | 185,000 |
| 2024/10/09 | 5,673 | 5,727 | 5,663 | 5,720 | +111 | +2% | 183,900 |
| 2024/10/08 | 5,645 | 5,653 | 5,572 | 5,609 | -94 | -1.6% | 205,300 |
| 2024/10/07 | 5,841 | 5,846 | 5,701 | 5,703 | +10 | +0.2% | 216,400 |
| 2024/10/04 | 5,768 | 5,824 | 5,680 | 5,693 | -87 | -1.5% | 217,200 |
| 2024/10/03 | 5,773 | 5,885 | 5,748 | 5,780 | +212 | +3.8% | 259,500 |
| 2024/10/02 | 5,651 | 5,674 | 5,561 | 5,568 | -197 | -3.4% | 272,000 |
| 2024/10/01 | 5,625 | 5,779 | 5,611 | 5,765 | +206 | +3.7% | 181,300 |
| 2024/09/30 | 5,509 | 5,600 | 5,479 | 5,559 | -250 | -4.3% | 260,300 |
| 2024/09/27 | 5,660 | 5,817 | 5,650 | 5,809 | +180 | +3.2% | 309,600 |
| 2024/09/26 | 5,543 | 5,629 | 5,493 | 5,629 | +208 | +3.8% | 223,400 |
| 2024/09/25 | 5,495 | 5,534 | 5,420 | 5,421 | -47 | -0.9% | 207,300 |
| 2024/09/24 | 5,595 | 5,625 | 5,468 | 5,468 | -85 | -1.5% | 276,500 |
| 2024/09/20 | 5,470 | 5,626 | 5,426 | 5,553 | +256 | +4.8% | 646,800 |
| 2024/09/19 | 5,350 | 5,408 | 5,295 | 5,297 | +15 | +0.3% | 250,700 |
| 2024/09/18 | 5,252 | 5,305 | 5,215 | 5,282 | +78 | +1.5% | 298,900 |
| 2024/09/17 | 5,391 | 5,396 | 5,113 | 5,204 | -218 | -4% | 405,500 |
| 2024/09/13 | 5,368 | 5,437 | 5,294 | 5,422 | +42 | +0.8% | 250,500 |
| 2024/09/12 | 5,470 | 5,510 | 5,323 | 5,380 | +74 | +1.4% | 340,100 |
| 2024/09/11 | 5,394 | 5,520 | 5,240 | 5,306 | -159 | -2.9% | 304,400 |
| 2024/09/10 | 5,555 | 5,555 | 5,391 | 5,465 | -74 | -1.3% | 343,000 |
| 2024/09/09 | 5,325 | 5,566 | 5,320 | 5,539 | -133 | -2.3% | 401,100 |
| 2024/09/06 | 5,791 | 5,798 | 5,578 | 5,672 | -154 | -2.6% | 428,100 |
| 2024/09/05 | 5,910 | 5,996 | 5,766 | 5,826 | -235 | -3.9% | 360,200 |
| 2024/09/04 | 6,068 | 6,123 | 6,000 | 6,061 | -307 | -4.8% | 489,700 |
| 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 |
201～
250
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 | 469,600円 | -8.0% | -28.8% | 2.26% | 13.35倍 | 1.76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 | 402,000円 | +5.2% | +4.2% | 2.49% | 20.40倍 | 1.84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 | 178,800円 | +8.9% | +17.8% | 2.24% | 20.79倍 | 1.84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 | 838,800円 | -26.7% | - | 0.00% | - | 1.19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 | 838,000円 | +7.8% | +17.3% | 1.07% | 12.16倍 | 2.13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
