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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 6,606 | 6,757 | 6,533 | 6,540 | -42 | -0.6% | 520,800 |
| 2024/05/28 | 6,676 | 6,703 | 6,570 | 6,582 | -35 | -0.5% | 359,400 |
| 2024/05/27 | 6,728 | 6,791 | 6,615 | 6,617 | -90 | -1.3% | 269,200 |
| 2024/05/24 | 6,700 | 6,847 | 6,700 | 6,707 | -117 | -1.7% | 267,700 |
| 2024/05/23 | 6,664 | 6,824 | 6,635 | 6,824 | +260 | +4% | 452,100 |
| 2024/05/22 | 6,669 | 6,760 | 6,530 | 6,564 | -143 | -2.1% | 378,400 |
| 2024/05/21 | 6,650 | 6,869 | 6,626 | 6,707 | +118 | +1.8% | 423,900 |
| 2024/05/20 | 6,580 | 6,677 | 6,536 | 6,589 | +43 | +0.7% | 319,000 |
| 2024/05/17 | 6,590 | 6,670 | 6,505 | 6,546 | -50 | -0.8% | 495,300 |
| 2024/05/16 | 6,945 | 6,997 | 6,572 | 6,596 | -49 | -0.7% | 884,600 |
| 2024/05/15 | 7,496 | 7,546 | 6,411 | 6,645 | +99 | +1.5% | 3,014,600 |
| 2024/05/14 | 6,601 | 6,727 | 6,504 | 6,546 | -118 | -1.8% | 445,800 |
| 2024/05/13 | 6,559 | 6,666 | 6,559 | 6,664 | +123 | +1.9% | 165,400 |
| 2024/05/10 | 6,599 | 6,599 | 6,492 | 6,541 | -4 | -0.1% | 171,300 |
| 2024/05/09 | 6,501 | 6,659 | 6,501 | 6,545 | +10 | +0.2% | 217,700 |
| 2024/05/08 | 6,600 | 6,609 | 6,527 | 6,535 | -106 | -1.6% | 143,300 |
| 2024/05/07 | 6,624 | 6,660 | 6,585 | 6,641 | +117 | +1.8% | 186,100 |
| 2024/05/02 | 6,480 | 6,592 | 6,461 | 6,524 | +33 | +0.5% | 289,800 |
| 2024/05/01 | 6,280 | 6,538 | 6,277 | 6,491 | +187 | +3% | 379,300 |
| 2024/04/30 | 6,358 | 6,425 | 6,271 | 6,304 | +45 | +0.7% | 434,400 |
| 2024/04/26 | 6,299 | 6,340 | 6,179 | 6,259 | -21 | -0.3% | 403,700 |
| 2024/04/25 | 6,494 | 6,494 | 6,273 | 6,280 | -324 | -4.9% | 461,900 |
| 2024/04/24 | 6,549 | 6,668 | 6,510 | 6,604 | +234 | +3.7% | 316,800 |
| 2024/04/23 | 6,478 | 6,552 | 6,290 | 6,370 | -17 | -0.3% | 301,100 |
| 2024/04/22 | 6,309 | 6,465 | 6,260 | 6,387 | +1 | ±0% | 373,900 |
| 2024/04/19 | 6,640 | 6,677 | 6,244 | 6,386 | -454 | -6.6% | 519,000 |
| 2024/04/18 | 6,720 | 6,967 | 6,630 | 6,840 | -49 | -0.7% | 601,800 |
| 2024/04/17 | 7,277 | 7,422 | 6,843 | 6,889 | -238 | -3.3% | 1,662,500 |
| 2024/04/16 | 7,200 | 7,268 | 7,082 | 7,127 | -203 | -2.8% | 396,000 |
| 2024/04/15 | 7,305 | 7,410 | 7,233 | 7,330 | -73 | -1% | 315,900 |
| 2024/04/12 | 7,380 | 7,485 | 7,320 | 7,403 | +165 | +2.3% | 525,600 |
| 2024/04/11 | 7,265 | 7,303 | 7,165 | 7,238 | -100 | -1.4% | 400,800 |
| 2024/04/10 | 7,080 | 7,347 | 7,038 | 7,338 | +285 | +4% | 612,400 |
| 2024/04/09 | 6,953 | 7,065 | 6,943 | 7,053 | +103 | +1.5% | 361,500 |
| 2024/04/08 | 6,920 | 7,035 | 6,864 | 6,950 | +200 | +3% | 572,600 |
| 2024/04/05 | 6,750 | 6,788 | 6,671 | 6,750 | -94 | -1.4% | 331,700 |
| 2024/04/04 | 6,800 | 6,920 | 6,730 | 6,844 | +121 | +1.8% | 339,600 |
| 2024/04/03 | 6,753 | 6,753 | 6,600 | 6,723 | -130 | -1.9% | 382,200 |
| 2024/04/02 | 6,600 | 6,980 | 6,576 | 6,853 | +691 | +11.2% | 996,700 |
| 2024/04/01 | 6,251 | 6,257 | 6,111 | 6,162 | -96 | -1.5% | 165,100 |
| 2024/03/29 | 6,250 | 6,290 | 6,171 | 6,258 | +22 | +0.4% | 127,800 |
| 2024/03/28 | 6,250 | 6,340 | 6,220 | 6,236 | -120 | -1.9% | 168,400 |
| 2024/03/27 | 6,332 | 6,433 | 6,288 | 6,356 | +50 | +0.8% | 251,100 |
| 2024/03/26 | 6,249 | 6,363 | 6,240 | 6,306 | +40 | +0.6% | 249,000 |
| 2024/03/25 | 6,340 | 6,372 | 6,266 | 6,266 | -111 | -1.7% | 246,700 |
| 2024/03/22 | 6,590 | 6,725 | 6,362 | 6,377 | -184 | -2.8% | 310,600 |
| 2024/03/21 | 6,350 | 6,590 | 6,324 | 6,561 | +388 | +6.3% | 395,500 |
| 2024/03/19 | 6,100 | 6,186 | 6,057 | 6,173 | -14 | -0.2% | 307,300 |
| 2024/03/18 | 6,018 | 6,187 | 5,984 | 6,187 | +138 | +2.3% | 251,300 |
| 2024/03/15 | 6,062 | 6,105 | 6,013 | 6,049 | -53 | -0.9% | 351,000 |
301～
350
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
