日本電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 4,500 | 4,525 | 4,414 | 4,458 | -13 | -0.3% | 4,189,800 |
| 2025/08/04 | 4,418 | 4,475 | 4,388 | 4,471 | -58 | -1.3% | 4,224,900 |
| 2025/08/01 | 4,348 | 4,551 | 4,345 | 4,529 | +130 | +3% | 5,933,400 |
| 2025/07/31 | 4,360 | 4,425 | 4,285 | 4,399 | +59 | +1.4% | 5,650,400 |
| 2025/07/30 | 4,366 | 4,395 | 4,294 | 4,340 | +250 | +6.1% | 10,375,100 |
| 2025/07/29 | 3,973 | 4,092 | 3,965 | 4,090 | +47 | +1.2% | 4,892,100 |
| 2025/07/28 | 4,147 | 4,150 | 4,043 | 4,043 | -129 | -3.1% | 3,354,800 |
| 2025/07/25 | 4,100 | 4,184 | 4,073 | 4,172 | +40 | +1% | 3,585,900 |
| 2025/07/24 | 4,058 | 4,170 | 3,990 | 4,132 | +134 | +3.4% | 6,016,400 |
| 2025/07/23 | 4,098 | 4,099 | 3,960 | 3,998 | +9 | +0.2% | 5,661,500 |
| 2025/07/22 | 4,012 | 4,069 | 3,979 | 3,989 | -42 | -1% | 3,978,400 |
| 2025/07/18 | 4,075 | 4,119 | 4,013 | 4,031 | -20 | -0.5% | 4,211,700 |
| 2025/07/17 | 3,938 | 4,075 | 3,924 | 4,051 | +165 | +4.2% | 6,266,400 |
| 2025/07/16 | 3,890 | 3,912 | 3,852 | 3,886 | +6 | +0.2% | 2,375,800 |
| 2025/07/15 | 3,900 | 3,912 | 3,840 | 3,880 | +32 | +0.8% | 2,973,200 |
| 2025/07/14 | 3,810 | 3,880 | 3,788 | 3,848 | +50 | +1.3% | 2,949,400 |
| 2025/07/11 | 3,836 | 3,888 | 3,780 | 3,798 | -68 | -1.8% | 4,018,200 |
| 2025/07/10 | 3,922 | 3,935 | 3,858 | 3,866 | -59 | -1.5% | 4,933,100 |
| 2025/07/09 | 3,980 | 3,991 | 3,901 | 3,925 | -64 | -1.6% | 3,761,500 |
| 2025/07/08 | 3,980 | 3,996 | 3,930 | 3,989 | -36 | -0.9% | 4,242,700 |
| 2025/07/07 | 3,974 | 4,039 | 3,958 | 4,025 | +88 | +2.2% | 3,614,600 |
| 2025/07/04 | 4,017 | 4,028 | 3,935 | 3,937 | -63 | -1.6% | 4,382,800 |
| 2025/07/03 | 4,083 | 4,083 | 3,951 | 4,000 | -84 | -2.1% | 4,565,200 |
| 2025/07/02 | 4,177 | 4,177 | 4,084 | 4,084 | -90 | -2.2% | 3,391,400 |
| 2025/07/01 | 4,204 | 4,218 | 4,152 | 4,174 | -45 | -1.1% | 3,283,700 |
| 2025/06/30 | 4,260 | 4,290 | 4,203 | 4,219 | +29 | +0.7% | 5,062,700 |
| 2025/06/27 | 4,165 | 4,213 | 4,151 | 4,190 | +50 | +1.2% | 4,047,600 |
| 2025/06/26 | 4,112 | 4,175 | 4,086 | 4,140 | +51 | +1.2% | 4,106,200 |
| 2025/06/25 | 4,100 | 4,108 | 4,045 | 4,089 | +6 | +0.1% | 2,998,100 |
| 2025/06/24 | 4,048 | 4,117 | 4,008 | 4,083 | +89 | +2.2% | 3,382,400 |
| 2025/06/23 | 4,044 | 4,054 | 3,980 | 3,994 | -100 | -2.4% | 3,254,300 |
| 2025/06/20 | 4,135 | 4,165 | 4,094 | 4,094 | -61 | -1.5% | 6,860,300 |
| 2025/06/19 | 4,151 | 4,184 | 4,110 | 4,155 | +5 | +0.1% | 4,046,900 |
| 2025/06/18 | 4,102 | 4,165 | 4,091 | 4,150 | +35 | +0.9% | 4,905,200 |
| 2025/06/17 | 4,038 | 4,115 | 4,022 | 4,115 | +79 | +2% | 4,422,600 |
| 2025/06/16 | 4,088 | 4,113 | 4,010 | 4,036 | +88 | +2.2% | 5,123,300 |
| 2025/06/13 | 3,867 | 3,971 | 3,817 | 3,948 | +58 | +1.5% | 4,587,400 |
| 2025/06/12 | 3,900 | 3,909 | 3,847 | 3,890 | +8 | +0.2% | 3,319,900 |
| 2025/06/11 | 3,907 | 3,909 | 3,856 | 3,882 | -26 | -0.7% | 3,372,900 |
| 2025/06/10 | 3,922 | 3,973 | 3,888 | 3,908 | -47 | -1.2% | 4,353,400 |
| 2025/06/09 | 3,920 | 3,979 | 3,916 | 3,955 | +105 | +2.7% | 4,776,200 |
| 2025/06/06 | 3,767 | 3,855 | 3,750 | 3,850 | +68 | +1.8% | 3,467,500 |
| 2025/06/05 | 3,774 | 3,810 | 3,745 | 3,782 | +5 | +0.1% | 3,023,200 |
| 2025/06/04 | 3,837 | 3,848 | 3,775 | 3,777 | -49 | -1.3% | 3,133,800 |
| 2025/06/03 | 3,879 | 3,882 | 3,788 | 3,826 | +17 | +0.4% | 4,133,800 |
| 2025/06/02 | 3,761 | 3,820 | 3,737 | 3,809 | +24 | +0.6% | 3,348,700 |
| 2025/05/30 | 3,750 | 3,820 | 3,748 | 3,785 | -6 | -0.2% | 12,101,600 |
| 2025/05/29 | 3,785 | 3,797 | 3,735 | 3,791 | +40 | +1.1% | 3,135,500 |
| 2025/05/28 | 3,795 | 3,801 | 3,740 | 3,751 | -41 | -1.1% | 3,619,600 |
| 2025/05/27 | 3,785 | 3,800 | 3,741 | 3,792 | +2 | +0.1% | 2,469,400 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＣ | 445,800円 | -1.9% | +29.3% | 0.72% | 25.83倍 | 3.04倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 三菱電 | 349,000円 | -2.2% | +7.5% | 1.58% | 21.21倍 | 1.83倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| 富士通 | 350,400円 | -2.8% | +31.7% | 0.86% | 15.97倍 | 3.58倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| キヤノン | 429,100円 | +2.0% | +56.7% | 3.73% | 11.72倍 | 1.21倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 村田製 | 230,000円 | -5.9% | -24.4% | 2.61% | 23.97倍 | 1.64倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
