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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/21 | 6,399 | 6,449 | 6,314 | 6,372 | +20 | +0.3% | 404,900 |
| 2024/06/20 | 6,335 | 6,460 | 6,255 | 6,352 | -38 | -0.6% | 331,400 |
| 2024/06/19 | 6,427 | 6,496 | 6,367 | 6,390 | -40 | -0.6% | 290,800 |
| 2024/06/18 | 6,570 | 6,570 | 6,373 | 6,430 | -77 | -1.2% | 398,500 |
| 2024/06/17 | 6,711 | 6,767 | 6,453 | 6,507 | -304 | -4.5% | 360,800 |
| 2024/06/14 | 6,631 | 6,852 | 6,631 | 6,811 | +80 | +1.2% | 525,500 |
| 2024/06/13 | 7,024 | 7,074 | 6,702 | 6,731 | -241 | -3.5% | 515,600 |
| 2024/06/12 | 7,060 | 7,080 | 6,882 | 6,972 | -71 | -1% | 466,900 |
| 2024/06/11 | 7,128 | 7,197 | 7,016 | 7,043 | +47 | +0.7% | 355,900 |
| 2024/06/10 | 6,942 | 7,027 | 6,905 | 6,996 | +54 | +0.8% | 238,900 |
| 2024/06/07 | 6,814 | 7,028 | 6,814 | 6,942 | +128 | +1.9% | 309,300 |
| 2024/06/06 | 6,916 | 7,120 | 6,810 | 6,814 | +156 | +2.3% | 675,100 |
| 2024/06/05 | 6,765 | 6,800 | 6,571 | 6,658 | -59 | -0.9% | 244,300 |
| 2024/06/04 | 6,800 | 6,807 | 6,704 | 6,717 | -47 | -0.7% | 343,600 |
| 2024/06/03 | 6,840 | 6,934 | 6,717 | 6,764 | +28 | +0.4% | 385,000 |
| 2024/05/31 | 6,432 | 6,736 | 6,426 | 6,736 | +288 | +4.5% | 431,800 |
| 2024/05/30 | 6,340 | 6,463 | 6,220 | 6,448 | -92 | -1.4% | 457,200 |
251～
300
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
