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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,170 | 4,315 | 4,170 | 4,280 | +60 | +1.4% | 684,100 |
| 2023/02/24 | 4,045 | 4,220 | 4,020 | 4,220 | +215 | +5.4% | 830,400 |
| 2023/02/22 | 3,980 | 4,010 | 3,970 | 4,005 | -40 | -1% | 312,200 |
| 2023/02/21 | 4,040 | 4,065 | 4,015 | 4,045 | +30 | +0.7% | 221,600 |
| 2023/02/20 | 4,020 | 4,040 | 3,990 | 4,015 | -5 | -0.1% | 185,400 |
| 2023/02/17 | 4,060 | 4,080 | 4,010 | 4,020 | -105 | -2.5% | 382,100 |
| 2023/02/16 | 4,070 | 4,130 | 4,060 | 4,125 | +80 | +2% | 399,200 |
| 2023/02/15 | 4,070 | 4,085 | 3,990 | 4,045 | ±0 | ±0% | 443,400 |
| 2023/02/14 | 4,070 | 4,095 | 4,020 | 4,045 | +25 | +0.6% | 463,900 |
| 2023/02/13 | 4,060 | 4,170 | 3,965 | 4,020 | +150 | +3.9% | 1,439,200 |
| 2023/02/10 | 3,890 | 3,915 | 3,825 | 3,870 | -60 | -1.5% | 428,500 |
| 2023/02/09 | 3,880 | 3,940 | 3,855 | 3,930 | ±0 | ±0% | 358,400 |
| 2023/02/08 | 3,955 | 3,970 | 3,915 | 3,930 | -25 | -0.6% | 265,700 |
| 2023/02/07 | 3,955 | 4,015 | 3,950 | 3,955 | ±0 | ±0% | 319,400 |
| 2023/02/06 | 3,960 | 3,985 | 3,920 | 3,955 | +25 | +0.6% | 424,500 |
| 2023/02/03 | 3,865 | 3,990 | 3,860 | 3,930 | +105 | +2.7% | 696,300 |
| 2023/02/02 | 3,835 | 3,840 | 3,795 | 3,825 | +60 | +1.6% | 385,000 |
| 2023/02/01 | 3,795 | 3,805 | 3,745 | 3,765 | -10 | -0.3% | 355,900 |
| 2023/01/31 | 3,825 | 3,845 | 3,765 | 3,775 | -50 | -1.3% | 327,300 |
| 2023/01/30 | 3,815 | 3,840 | 3,790 | 3,825 | -10 | -0.3% | 307,200 |
| 2023/01/27 | 3,860 | 3,870 | 3,810 | 3,835 | -25 | -0.6% | 337,200 |
| 2023/01/26 | 3,870 | 3,895 | 3,835 | 3,860 | +15 | +0.4% | 463,100 |
| 2023/01/25 | 3,780 | 3,850 | 3,765 | 3,845 | +5 | +0.1% | 305,700 |
| 2023/01/24 | 3,865 | 3,875 | 3,835 | 3,840 | +55 | +1.5% | 368,800 |
| 2023/01/23 | 3,835 | 3,835 | 3,760 | 3,785 | +55 | +1.5% | 353,300 |
| 2023/01/20 | 3,710 | 3,750 | 3,700 | 3,730 | -20 | -0.5% | 361,300 |
| 2023/01/19 | 3,700 | 3,775 | 3,660 | 3,750 | +10 | +0.3% | 558,400 |
| 2023/01/18 | 3,670 | 3,780 | 3,650 | 3,740 | +100 | +2.7% | 622,800 |
| 2023/01/17 | 3,630 | 3,695 | 3,630 | 3,640 | +15 | +0.4% | 307,300 |
| 2023/01/16 | 3,625 | 3,650 | 3,585 | 3,625 | -50 | -1.4% | 404,800 |
| 2023/01/13 | 3,645 | 3,705 | 3,640 | 3,675 | -25 | -0.7% | 557,000 |
| 2023/01/12 | 3,735 | 3,750 | 3,680 | 3,700 | +20 | +0.5% | 563,300 |
| 2023/01/11 | 3,565 | 3,690 | 3,555 | 3,680 | +130 | +3.7% | 544,400 |
| 2023/01/10 | 3,625 | 3,630 | 3,490 | 3,550 | +30 | +0.9% | 554,900 |
| 2023/01/06 | 3,445 | 3,570 | 3,410 | 3,520 | +55 | +1.6% | 632,900 |
| 2023/01/05 | 3,485 | 3,520 | 3,420 | 3,465 | +10 | +0.3% | 721,700 |
| 2023/01/04 | 3,550 | 3,580 | 3,455 | 3,455 | -135 | -3.8% | 624,400 |
| 2022/12/30 | 3,670 | 3,690 | 3,575 | 3,590 | +10 | +0.3% | 413,600 |
| 2022/12/29 | 3,480 | 3,580 | 3,465 | 3,580 | +60 | +1.7% | 465,900 |
| 2022/12/28 | 3,540 | 3,555 | 3,490 | 3,520 | -50 | -1.4% | 635,900 |
| 2022/12/27 | 3,610 | 3,635 | 3,565 | 3,570 | -40 | -1.1% | 536,600 |
| 2022/12/26 | 3,620 | 3,645 | 3,570 | 3,610 | -25 | -0.7% | 522,000 |
| 2022/12/23 | 3,590 | 3,685 | 3,540 | 3,635 | -25 | -0.7% | 883,300 |
| 2022/12/22 | 3,755 | 3,765 | 3,640 | 3,660 | -60 | -1.6% | 716,800 |
| 2022/12/21 | 3,795 | 3,805 | 3,690 | 3,720 | -60 | -1.6% | 694,200 |
| 2022/12/20 | 3,975 | 4,015 | 3,730 | 3,780 | -215 | -5.4% | 1,136,600 |
| 2022/12/19 | 4,025 | 4,055 | 3,990 | 3,995 | -70 | -1.7% | 465,000 |
| 2022/12/16 | 4,090 | 4,120 | 4,060 | 4,065 | -120 | -2.9% | 766,700 |
| 2022/12/15 | 4,175 | 4,205 | 4,145 | 4,185 | -60 | -1.4% | 512,900 |
| 2022/12/14 | 4,280 | 4,285 | 4,215 | 4,245 | -5 | -0.1% | 516,300 |
301～
350
件表示中 / 3458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 | 658,900円 | +5.0% | +1.6% | 1.34% | 14.96倍 | 2.68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 | 322,200円 | +8.5% | +19.9% | 2.79% | 36.51倍 | 1.22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 | 447,400円 | +3.2% | -10.1% | 1.39% | 23.46倍 | 2.07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 | 241,500円 | +5.2% | -24.8% | 3.15% | 21.90倍 | 1.01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 |
| アルプスアル | 145,000円 | -5.3% | -11.3% | 4.14% | 9.94倍 | 0.76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
