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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 6,062 | 6,105 | 6,013 | 6,049 | -53 | -0.9% | 351,000 |
| 2024/03/14 | 6,182 | 6,182 | 6,001 | 6,102 | -53 | -0.9% | 286,800 |
| 2024/03/13 | 6,199 | 6,220 | 6,093 | 6,155 | +16 | +0.3% | 315,300 |
| 2024/03/12 | 6,163 | 6,173 | 6,022 | 6,139 | -142 | -2.3% | 429,500 |
| 2024/03/11 | 6,222 | 6,292 | 6,167 | 6,281 | -241 | -3.7% | 334,200 |
| 2024/03/08 | 6,465 | 6,607 | 6,458 | 6,522 | +18 | +0.3% | 269,600 |
| 2024/03/07 | 6,670 | 6,699 | 6,474 | 6,504 | -152 | -2.3% | 350,700 |
| 2024/03/06 | 6,611 | 6,691 | 6,578 | 6,656 | -49 | -0.7% | 258,300 |
| 2024/03/05 | 6,611 | 6,737 | 6,485 | 6,705 | +83 | +1.3% | 311,900 |
| 2024/03/04 | 6,700 | 6,818 | 6,621 | 6,622 | -30 | -0.5% | 396,300 |
| 2024/03/01 | 6,690 | 6,732 | 6,600 | 6,652 | +15 | +0.2% | 288,100 |
| 2024/02/29 | 6,461 | 6,659 | 6,458 | 6,637 | +124 | +1.9% | 308,600 |
| 2024/02/28 | 6,641 | 6,654 | 6,470 | 6,513 | -166 | -2.5% | 306,400 |
| 2024/02/27 | 6,658 | 6,720 | 6,613 | 6,679 | +12 | +0.2% | 307,600 |
| 2024/02/26 | 6,690 | 6,749 | 6,623 | 6,667 | +27 | +0.4% | 279,800 |
| 2024/02/22 | 6,590 | 6,670 | 6,483 | 6,640 | +350 | +5.6% | 539,900 |
| 2024/02/21 | 6,280 | 6,359 | 6,260 | 6,290 | -164 | -2.5% | 290,200 |
| 2024/02/20 | 6,463 | 6,520 | 6,366 | 6,454 | -65 | -1% | 284,100 |
| 2024/02/19 | 6,554 | 6,554 | 6,307 | 6,519 | -73 | -1.1% | 585,100 |
| 2024/02/16 | 6,775 | 6,804 | 6,485 | 6,592 | -87 | -1.3% | 632,700 |
| 2024/02/15 | 6,488 | 6,836 | 6,488 | 6,679 | +236 | +3.7% | 646,900 |
| 2024/02/14 | 6,375 | 6,462 | 6,295 | 6,443 | +35 | +0.5% | 388,200 |
| 2024/02/13 | 6,399 | 6,577 | 6,203 | 6,408 | -291 | -4.3% | 1,120,100 |
| 2024/02/09 | 6,676 | 6,750 | 6,657 | 6,699 | +18 | +0.3% | 248,900 |
| 2024/02/08 | 6,677 | 6,783 | 6,621 | 6,681 | +32 | +0.5% | 340,300 |
| 2024/02/07 | 6,632 | 6,675 | 6,568 | 6,649 | -26 | -0.4% | 276,400 |
| 2024/02/06 | 6,676 | 6,763 | 6,597 | 6,675 | -12 | -0.2% | 253,000 |
| 2024/02/05 | 6,790 | 6,828 | 6,626 | 6,687 | -84 | -1.2% | 391,600 |
| 2024/02/02 | 6,780 | 6,888 | 6,708 | 6,771 | +58 | +0.9% | 267,600 |
| 2024/02/01 | 6,672 | 6,790 | 6,583 | 6,713 | -112 | -1.6% | 463,000 |
| 2024/01/31 | 6,768 | 6,825 | 6,691 | 6,825 | -16 | -0.2% | 361,500 |
| 2024/01/30 | 6,950 | 6,971 | 6,782 | 6,841 | -73 | -1.1% | 374,800 |
| 2024/01/29 | 6,959 | 6,966 | 6,841 | 6,914 | -38 | -0.5% | 418,000 |
| 2024/01/26 | 7,239 | 7,285 | 6,952 | 6,952 | -370 | -5.1% | 801,700 |
| 2024/01/25 | 7,226 | 7,338 | 7,038 | 7,322 | +494 | +7.2% | 1,246,000 |
| 2024/01/24 | 6,730 | 6,867 | 6,657 | 6,828 | +6 | +0.1% | 414,600 |
| 2024/01/23 | 6,756 | 7,065 | 6,735 | 6,822 | +92 | +1.4% | 918,200 |
| 2024/01/22 | 6,523 | 6,759 | 6,523 | 6,730 | +300 | +4.7% | 694,300 |
| 2024/01/19 | 6,204 | 6,430 | 6,190 | 6,430 | +426 | +7.1% | 664,900 |
| 2024/01/18 | 5,938 | 6,012 | 5,918 | 6,004 | +15 | +0.3% | 263,200 |
| 2024/01/17 | 6,206 | 6,247 | 5,983 | 5,989 | -180 | -2.9% | 393,500 |
| 2024/01/16 | 6,280 | 6,280 | 6,131 | 6,169 | -120 | -1.9% | 207,300 |
| 2024/01/15 | 6,305 | 6,327 | 6,240 | 6,289 | -8 | -0.1% | 155,300 |
| 2024/01/12 | 6,300 | 6,330 | 6,256 | 6,297 | +41 | +0.7% | 228,600 |
| 2024/01/11 | 6,225 | 6,304 | 6,156 | 6,256 | +109 | +1.8% | 305,900 |
| 2024/01/10 | 6,093 | 6,183 | 6,054 | 6,147 | +79 | +1.3% | 170,700 |
| 2024/01/09 | 6,074 | 6,184 | 6,045 | 6,068 | +107 | +1.8% | 263,500 |
| 2024/01/05 | 5,990 | 6,015 | 5,862 | 5,961 | -80 | -1.3% | 295,600 |
| 2024/01/04 | 5,990 | 6,052 | 5,834 | 6,041 | -149 | -2.4% | 334,500 |
| 2023/12/29 | 6,153 | 6,232 | 6,136 | 6,190 | -30 | -0.5% | 235,200 |
351～
400
件表示中 / 3766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 |
| 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 |
| サンケン電 | 838,800円 | -26.7% | - | 0.00% | - | 1.18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 |
市場注目の銘柄
チャート関連のコラム
