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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 329 | 334 | 329 | 333 | +3 | +0.9% | 91,000 |
| 2010/06/15 | 323 | 331 | 321 | 330 | +9 | +2.8% | 70,000 |
| 2010/06/14 | 324 | 327 | 319 | 321 | +4 | +1.3% | 51,000 |
| 2010/06/11 | 314 | 319 | 314 | 317 | +4 | +1.3% | 132,000 |
| 2010/06/10 | 317 | 319 | 309 | 313 | +2 | +0.6% | 90,000 |
| 2010/06/09 | 316 | 322 | 310 | 311 | -4 | -1.3% | 75,000 |
| 2010/06/08 | 310 | 318 | 306 | 315 | +2 | +0.6% | 93,000 |
| 2010/06/07 | 317 | 319 | 310 | 313 | -10 | -3.1% | 83,000 |
| 2010/06/04 | 317 | 327 | 317 | 323 | +7 | +2.2% | 102,000 |
| 2010/06/03 | 309 | 316 | 309 | 316 | +13 | +4.3% | 155,000 |
| 2010/06/02 | 308 | 309 | 298 | 303 | -13 | -4.1% | 457,000 |
| 2010/06/01 | 317 | 320 | 315 | 316 | -6 | -1.9% | 99,000 |
| 2010/05/31 | 320 | 324 | 315 | 322 | +2 | +0.6% | 184,000 |
| 2010/05/28 | 329 | 330 | 317 | 320 | -1 | -0.3% | 168,000 |
| 2010/05/27 | 320 | 325 | 315 | 321 | ±0 | ±0% | 183,000 |
| 2010/05/26 | 330 | 331 | 320 | 321 | -5 | -1.5% | 171,000 |
| 2010/05/25 | 327 | 336 | 326 | 326 | -9 | -2.7% | 180,000 |
| 2010/05/24 | 326 | 338 | 324 | 335 | +11 | +3.4% | 209,000 |
| 2010/05/21 | 323 | 324 | 319 | 324 | -10 | -3% | 137,000 |
| 2010/05/20 | 326 | 335 | 326 | 334 | +5 | +1.5% | 134,000 |
| 2010/05/19 | 330 | 330 | 321 | 329 | -7 | -2.1% | 143,000 |
| 2010/05/18 | 344 | 345 | 334 | 336 | -6 | -1.8% | 219,000 |
| 2010/05/17 | 328 | 352 | 328 | 342 | +22 | +6.9% | 509,000 |
| 2010/05/14 | 315 | 325 | 315 | 320 | -2 | -0.6% | 129,000 |
| 2010/05/13 | 322 | 327 | 321 | 322 | +3 | +0.9% | 136,000 |
| 2010/05/12 | 329 | 329 | 318 | 319 | -4 | -1.2% | 97,000 |
| 2010/05/11 | 330 | 330 | 323 | 323 | ±0 | ±0% | 113,000 |
| 2010/05/10 | 316 | 331 | 316 | 323 | +6 | +1.9% | 128,000 |
| 2010/05/07 | 320 | 320 | 314 | 317 | -13 | -3.9% | 184,000 |
| 2010/05/06 | 331 | 334 | 329 | 330 | -12 | -3.5% | 116,000 |
| 2010/04/30 | 349 | 349 | 340 | 342 | +1 | +0.3% | 122,000 |
| 2010/04/28 | 345 | 345 | 339 | 341 | -11 | -3.1% | 132,000 |
| 2010/04/27 | 357 | 357 | 349 | 352 | -4 | -1.1% | 150,000 |
| 2010/04/26 | 350 | 360 | 350 | 356 | +11 | +3.2% | 271,000 |
| 2010/04/23 | 344 | 347 | 343 | 345 | +5 | +1.5% | 145,000 |
| 2010/04/22 | 343 | 343 | 335 | 340 | -2 | -0.6% | 127,000 |
| 2010/04/21 | 341 | 342 | 337 | 342 | +7 | +2.1% | 120,000 |
| 2010/04/20 | 336 | 341 | 335 | 335 | -2 | -0.6% | 85,000 |
| 2010/04/19 | 336 | 343 | 336 | 337 | -12 | -3.4% | 187,000 |
| 2010/04/16 | 353 | 353 | 349 | 349 | -4 | -1.1% | 75,000 |
| 2010/04/15 | 355 | 356 | 352 | 353 | ±0 | ±0% | 134,000 |
| 2010/04/14 | 354 | 354 | 352 | 353 | +1 | +0.3% | 81,000 |
| 2010/04/13 | 353 | 353 | 350 | 352 | -1 | -0.3% | 85,000 |
| 2010/04/12 | 356 | 357 | 353 | 353 | +2 | +0.6% | 92,000 |
| 2010/04/09 | 349 | 352 | 349 | 351 | +2 | +0.6% | 85,000 |
| 2010/04/08 | 351 | 352 | 347 | 349 | -6 | -1.7% | 123,000 |
| 2010/04/07 | 359 | 359 | 354 | 355 | ±0 | ±0% | 138,000 |
| 2010/04/06 | 360 | 361 | 355 | 355 | -4 | -1.1% | 129,000 |
| 2010/04/05 | 356 | 360 | 354 | 359 | +1 | +0.3% | 183,000 |
| 2010/04/02 | 362 | 362 | 356 | 358 | -3 | -0.8% | 92,000 |
3401～
3450
件表示中 / 3451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 | 654,500円 | +5.7% | +6.4% | 1.13% | 18.57倍 | 3.06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 | 431,600円 | +7.2% | -0.5% | 1.41% | 23.36倍 | 2.08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 |
| アルプスアル | 154,000円 | +2.6% | -49.9% | 1.95% | - | 0.75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 |
| マブチ | 245,300円 | +5.2% | -24.8% | 3.10% | 22.28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 | 131,800円 | +4.2% | +2.2% | 3.41% | 21.82倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
