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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 5,650 | 5,770 | 5,636 | 5,724 | +201 | +3.6% | 624,000 |
| 2023/11/14 | 5,610 | 5,676 | 5,486 | 5,523 | -16 | -0.3% | 757,500 |
| 2023/11/13 | 5,443 | 5,741 | 5,383 | 5,539 | +396 | +7.7% | 1,545,000 |
| 2023/11/10 | 5,033 | 5,147 | 4,973 | 5,143 | +20 | +0.4% | 623,200 |
| 2023/11/09 | 4,888 | 5,123 | 4,869 | 5,123 | +265 | +5.5% | 594,800 |
| 2023/11/08 | 4,917 | 4,983 | 4,835 | 4,858 | +1 | ±0% | 396,300 |
| 2023/11/07 | 5,019 | 5,019 | 4,855 | 4,857 | -168 | -3.3% | 437,900 |
| 2023/11/06 | 4,918 | 5,037 | 4,863 | 5,025 | +214 | +4.4% | 675,700 |
| 2023/11/02 | 4,830 | 4,855 | 4,766 | 4,811 | -18 | -0.4% | 534,600 |
| 2023/11/01 | 4,465 | 4,830 | 4,461 | 4,829 | +619 | +14.7% | 1,187,500 |
| 2023/10/31 | 4,170 | 4,210 | 4,083 | 4,210 | -6 | -0.1% | 339,400 |
| 2023/10/30 | 4,241 | 4,241 | 4,173 | 4,216 | -58 | -1.4% | 456,700 |
| 2023/10/27 | 4,267 | 4,313 | 4,214 | 4,274 | -3 | -0.1% | 416,600 |
| 2023/10/26 | 4,435 | 4,455 | 4,246 | 4,277 | -228 | -5.1% | 536,500 |
| 2023/10/25 | 4,626 | 4,639 | 4,489 | 4,505 | -120 | -2.6% | 424,600 |
| 2023/10/24 | 4,643 | 4,680 | 4,490 | 4,625 | -6 | -0.1% | 348,900 |
| 2023/10/23 | 4,774 | 4,794 | 4,631 | 4,631 | -210 | -4.3% | 378,800 |
| 2023/10/20 | 4,655 | 4,860 | 4,601 | 4,841 | +160 | +3.4% | 574,700 |
| 2023/10/19 | 4,889 | 4,907 | 4,677 | 4,681 | -311 | -6.2% | 623,400 |
| 2023/10/18 | 4,949 | 5,056 | 4,936 | 4,992 | +65 | +1.3% | 559,600 |
| 2023/10/17 | 4,779 | 4,939 | 4,775 | 4,927 | +213 | +4.5% | 430,000 |
| 2023/10/16 | 4,713 | 4,746 | 4,612 | 4,714 | -48 | -1% | 388,000 |
| 2023/10/13 | 4,801 | 4,934 | 4,743 | 4,762 | -104 | -2.1% | 617,500 |
| 2023/10/12 | 4,672 | 4,884 | 4,670 | 4,866 | +201 | +4.3% | 382,600 |
| 2023/10/11 | 4,654 | 4,747 | 4,652 | 4,665 | +24 | +0.5% | 208,600 |
| 2023/10/10 | 4,657 | 4,688 | 4,620 | 4,641 | +2 | ±0% | 207,000 |
| 2023/10/06 | 4,635 | 4,669 | 4,575 | 4,639 | +24 | +0.5% | 176,100 |
| 2023/10/05 | 4,496 | 4,634 | 4,465 | 4,615 | +92 | +2% | 259,300 |
| 2023/10/04 | 4,467 | 4,573 | 4,461 | 4,523 | +16 | +0.4% | 286,700 |
| 2023/10/03 | 4,583 | 4,597 | 4,502 | 4,507 | -132 | -2.8% | 265,200 |
| 2023/10/02 | 4,588 | 4,703 | 4,565 | 4,639 | +181 | +4.1% | 397,100 |
| 2023/09/29 | 4,424 | 4,496 | 4,396 | 4,458 | +75 | +1.7% | 213,600 |
| 2023/09/28 | 4,410 | 4,436 | 4,347 | 4,383 | -113 | -2.5% | 239,400 |
| 2023/09/27 | 4,450 | 4,496 | 4,413 | 4,496 | +4 | +0.1% | 226,500 |
| 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 |
251～
300
件表示中 / 3586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 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20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 |
| アルバック | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| マブチ | 222,100円 | +5.8% | -11.5% | 3.42% | 18.19倍 | 0.84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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82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 |
市場注目の銘柄
チャート関連のコラム
