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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 4,425 | 4,600 | 4,425 | 4,440 | -25 | -0.6% | 910,400 |
| 2023/05/25 | 4,260 | 4,480 | 4,240 | 4,465 | +240 | +5.7% | 971,900 |
| 2023/05/24 | 4,150 | 4,235 | 4,150 | 4,225 | +35 | +0.8% | 374,000 |
| 2023/05/23 | 4,240 | 4,245 | 4,175 | 4,190 | -20 | -0.5% | 380,500 |
| 2023/05/22 | 4,165 | 4,210 | 4,105 | 4,210 | -5 | -0.1% | 348,100 |
| 2023/05/19 | 4,240 | 4,250 | 4,170 | 4,215 | +20 | +0.5% | 383,900 |
| 2023/05/18 | 4,020 | 4,200 | 3,995 | 4,195 | +210 | +5.3% | 857,200 |
| 2023/05/17 | 4,075 | 4,075 | 3,980 | 3,985 | -55 | -1.4% | 334,900 |
| 2023/05/16 | 4,030 | 4,100 | 4,000 | 4,040 | +50 | +1.3% | 381,100 |
| 2023/05/15 | 4,055 | 4,080 | 3,960 | 3,990 | -175 | -4.2% | 651,600 |
| 2023/05/12 | 4,035 | 4,175 | 4,030 | 4,165 | +60 | +1.5% | 485,900 |
| 2023/05/11 | 4,100 | 4,125 | 4,060 | 4,105 | -5 | -0.1% | 219,700 |
| 2023/05/10 | 4,145 | 4,145 | 4,085 | 4,110 | -25 | -0.6% | 180,600 |
| 2023/05/09 | 4,125 | 4,145 | 4,100 | 4,135 | +20 | +0.5% | 236,800 |
| 2023/05/08 | 4,105 | 4,125 | 4,050 | 4,115 | ±0 | ±0% | 284,700 |
| 2023/05/02 | 4,015 | 4,120 | 4,005 | 4,115 | +105 | +2.6% | 422,800 |
| 2023/05/01 | 3,975 | 4,015 | 3,945 | 4,010 | +70 | +1.8% | 274,400 |
| 2023/04/28 | 3,970 | 3,975 | 3,875 | 3,940 | +45 | +1.2% | 293,800 |
| 2023/04/27 | 3,850 | 3,910 | 3,820 | 3,895 | +25 | +0.6% | 213,300 |
| 2023/04/26 | 3,985 | 3,985 | 3,870 | 3,870 | -165 | -4.1% | 445,100 |
| 2023/04/25 | 4,050 | 4,080 | 4,020 | 4,035 | -5 | -0.1% | 214,400 |
| 2023/04/24 | 4,070 | 4,090 | 4,020 | 4,040 | -25 | -0.6% | 172,900 |
| 2023/04/21 | 3,985 | 4,125 | 3,985 | 4,065 | +85 | +2.1% | 485,600 |
| 2023/04/20 | 3,985 | 4,020 | 3,965 | 3,980 | -10 | -0.3% | 344,700 |
| 2023/04/19 | 4,060 | 4,090 | 3,985 | 3,990 | -125 | -3% | 543,000 |
| 2023/04/18 | 4,235 | 4,235 | 4,105 | 4,115 | -105 | -2.5% | 360,900 |
| 2023/04/17 | 4,275 | 4,280 | 4,205 | 4,220 | -35 | -0.8% | 207,900 |
| 2023/04/14 | 4,290 | 4,290 | 4,230 | 4,255 | +10 | +0.2% | 277,700 |
| 2023/04/13 | 4,205 | 4,250 | 4,175 | 4,245 | +5 | +0.1% | 185,300 |
| 2023/04/12 | 4,250 | 4,255 | 4,215 | 4,240 | -5 | -0.1% | 203,700 |
| 2023/04/11 | 4,235 | 4,275 | 4,230 | 4,245 | +50 | +1.2% | 273,200 |
| 2023/04/10 | 4,160 | 4,200 | 4,130 | 4,195 | +40 | +1% | 189,600 |
| 2023/04/07 | 4,100 | 4,165 | 4,090 | 4,155 | +55 | +1.3% | 190,600 |
| 2023/04/06 | 4,155 | 4,155 | 4,070 | 4,100 | -125 | -3% | 355,600 |
| 2023/04/05 | 4,210 | 4,280 | 4,205 | 4,225 | +5 | +0.1% | 505,600 |
| 2023/04/04 | 4,200 | 4,240 | 4,195 | 4,220 | +15 | +0.4% | 301,600 |
| 2023/04/03 | 4,315 | 4,315 | 4,200 | 4,205 | -40 | -0.9% | 319,800 |
| 2023/03/31 | 4,275 | 4,320 | 4,225 | 4,245 | +10 | +0.2% | 396,300 |
| 2023/03/30 | 4,270 | 4,285 | 4,185 | 4,235 | ±0 | ±0% | 254,000 |
| 2023/03/29 | 4,170 | 4,245 | 4,130 | 4,235 | +95 | +2.3% | 480,900 |
| 2023/03/28 | 4,125 | 4,160 | 4,085 | 4,140 | +10 | +0.2% | 327,900 |
| 2023/03/27 | 4,135 | 4,145 | 4,070 | 4,130 | +10 | +0.2% | 273,000 |
| 2023/03/24 | 4,100 | 4,145 | 4,085 | 4,120 | +5 | +0.1% | 274,100 |
| 2023/03/23 | 4,025 | 4,120 | 4,010 | 4,115 | +20 | +0.5% | 209,200 |
| 2023/03/22 | 4,040 | 4,110 | 4,040 | 4,095 | +145 | +3.7% | 310,600 |
| 2023/03/20 | 4,070 | 4,070 | 3,945 | 3,950 | -145 | -3.5% | 382,200 |
| 2023/03/17 | 4,045 | 4,105 | 4,025 | 4,095 | +75 | +1.9% | 282,600 |
| 2023/03/16 | 3,950 | 4,045 | 3,935 | 4,020 | -40 | -1% | 362,700 |
| 2023/03/15 | 4,070 | 4,105 | 4,005 | 4,060 | +55 | +1.4% | 388,000 |
| 2023/03/14 | 4,030 | 4,040 | 3,970 | 4,005 | -80 | -2% | 662,700 |
251～
300
件表示中 / 3468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 | 676,400円 | +5.0% | +1.6% | 1.30% | 15.36倍 | 2.75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 | 342,300円 | +8.5% | +19.9% | 2.63% | 38.78倍 | 1.30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 | 481,500円 | +3.2% | -10.1% | 1.29% | 25.25倍 | 2.23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 |
| ＧＳユアサ | 332,700円 | +4.8% | 0.0% | 2.10% | 12.84倍 | 1.01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 |
| アルプスアル | 150,400円 | -5.3% | -11.3% | 3.99% | 10.31倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
