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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 625,900円 | +5.7% | +6.4% | 1.18% | 17.76倍 | 2.92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 |
| 日光電 | 427,000円 | +7.2% | -0.5% | 1.43% | 23.11倍 | 2.06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 |
| マブチ | 243,600円 | +5.2% | -24.8% | 3.12% | 22.22倍 | 1.02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 |
| カシオ | 129,900円 | +4.2% | +2.2% | 3.46% | 21.51倍 | 1.35倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルプスアル | 137,900円 | +2.6% | -49.9% | 2.18% | - | 0.67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
