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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 10,880 | 11,040 | 10,760 | 10,945 | +195 | +1.8% | 1,198,400 |
| 2024/04/25 | 10,980 | 11,005 | 10,730 | 10,750 | -270 | -2.5% | 729,000 |
| 2024/04/24 | 10,890 | 11,050 | 10,845 | 11,020 | +245 | +2.3% | 900,700 |
| 2024/04/23 | 11,040 | 11,070 | 10,665 | 10,775 | +35 | +0.3% | 849,400 |
| 2024/04/22 | 10,585 | 10,970 | 10,570 | 10,740 | -40 | -0.4% | 901,700 |
| 2024/04/19 | 10,830 | 11,000 | 10,470 | 10,780 | -175 | -1.6% | 1,429,100 |
| 2024/04/18 | 11,005 | 11,040 | 10,745 | 10,955 | -95 | -0.9% | 926,000 |
| 2024/04/17 | 11,090 | 11,175 | 10,845 | 11,050 | +35 | +0.3% | 994,800 |
| 2024/04/16 | 11,375 | 11,415 | 10,960 | 11,015 | -460 | -4% | 1,159,600 |
| 2024/04/15 | 11,335 | 11,495 | 11,285 | 11,475 | -110 | -0.9% | 668,800 |
| 2024/04/12 | 11,660 | 11,675 | 11,485 | 11,585 | +85 | +0.7% | 764,400 |
| 2024/04/11 | 11,295 | 11,510 | 11,245 | 11,500 | +130 | +1.1% | 685,300 |
| 2024/04/10 | 11,400 | 11,490 | 11,320 | 11,370 | +20 | +0.2% | 603,100 |
| 2024/04/09 | 11,520 | 11,560 | 11,270 | 11,350 | +130 | +1.2% | 825,800 |
| 2024/04/08 | 11,270 | 11,295 | 11,115 | 11,220 | +165 | +1.5% | 644,000 |
| 2024/04/05 | 10,985 | 11,135 | 10,910 | 11,055 | -45 | -0.4% | 704,800 |
| 2024/04/04 | 11,135 | 11,240 | 11,075 | 11,100 | +225 | +2.1% | 866,800 |
| 2024/04/03 | 10,870 | 10,985 | 10,820 | 10,875 | -75 | -0.7% | 1,040,100 |
| 2024/04/02 | 10,705 | 10,955 | 10,670 | 10,950 | +295 | +2.8% | 812,100 |
| 2024/04/01 | 10,985 | 11,020 | 10,625 | 10,655 | -335 | -3% | 964,000 |
| 2024/03/29 | 11,080 | 11,100 | 10,885 | 10,990 | -25 | -0.2% | 692,200 |
| 2024/03/28 | 10,915 | 11,185 | 10,910 | 11,015 | -5 | ±0% | 1,276,900 |
| 2024/03/27 | 10,985 | 11,100 | 10,895 | 11,020 | +105 | +1% | 983,400 |
| 2024/03/26 | 11,010 | 11,075 | 10,840 | 10,915 | -110 | -1% | 1,001,000 |
| 2024/03/25 | 11,275 | 11,350 | 11,020 | 11,025 | -250 | -2.2% | 856,600 |
| 2024/03/22 | 11,255 | 11,420 | 11,185 | 11,275 | -15 | -0.1% | 885,100 |
| 2024/03/21 | 11,050 | 11,320 | 11,040 | 11,290 | +455 | +4.2% | 1,819,300 |
| 2024/03/19 | 10,945 | 10,945 | 10,640 | 10,835 | -120 | -1.1% | 1,165,400 |
| 2024/03/18 | 10,620 | 10,955 | 10,580 | 10,955 | +125 | +1.2% | 1,003,700 |
| 2024/03/15 | 10,755 | 10,990 | 10,660 | 10,830 | +165 | +1.5% | 2,712,400 |
| 2024/03/14 | 10,395 | 10,710 | 10,355 | 10,665 | +340 | +3.3% | 2,356,700 |
| 2024/03/13 | 10,095 | 10,350 | 10,025 | 10,325 | +383 | +3.9% | 1,587,600 |
| 2024/03/12 | 9,771 | 9,950 | 9,683 | 9,942 | +21 | +0.2% | 857,600 |
| 2024/03/11 | 10,020 | 10,085 | 9,731 | 9,921 | -309 | -3% | 1,104,000 |
| 2024/03/08 | 10,320 | 10,400 | 10,230 | 10,230 | -95 | -0.9% | 957,800 |
| 2024/03/07 | 10,415 | 10,590 | 10,310 | 10,325 | +145 | +1.4% | 1,152,800 |
| 2024/03/06 | 10,185 | 10,195 | 10,050 | 10,180 | -80 | -0.8% | 828,800 |
| 2024/03/05 | 10,105 | 10,275 | 10,050 | 10,260 | +65 | +0.6% | 682,100 |
| 2024/03/04 | 10,355 | 10,380 | 10,160 | 10,195 | -140 | -1.4% | 890,300 |
| 2024/03/01 | 10,140 | 10,340 | 10,100 | 10,335 | +245 | +2.4% | 934,400 |
| 2024/02/29 | 9,875 | 10,150 | 9,859 | 10,090 | +185 | +1.9% | 1,779,500 |
| 2024/02/28 | 10,110 | 10,120 | 9,841 | 9,905 | -205 | -2% | 1,403,000 |
| 2024/02/27 | 10,245 | 10,305 | 10,070 | 10,110 | -135 | -1.3% | 837,100 |
| 2024/02/26 | 10,135 | 10,315 | 10,075 | 10,245 | +363 | +3.7% | 2,019,400 |
| 2024/02/22 | 9,761 | 9,948 | 9,700 | 9,882 | +202 | +2.1% | 1,218,700 |
| 2024/02/21 | 9,621 | 9,773 | 9,600 | 9,680 | -74 | -0.8% | 740,200 |
| 2024/02/20 | 9,995 | 10,010 | 9,754 | 9,754 | -204 | -2% | 1,121,900 |
| 2024/02/19 | 9,872 | 9,996 | 9,850 | 9,958 | +80 | +0.8% | 812,400 |
| 2024/02/16 | 9,714 | 9,999 | 9,688 | 9,878 | +243 | +2.5% | 1,147,400 |
| 2024/02/15 | 9,801 | 9,839 | 9,563 | 9,635 | -90 | -0.9% | 965,500 |
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「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 | 1,094,500円 | +2.0% | +25.2% | 1.10% | 20.83倍 | 1.72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 |
| パナソニックＨ | 133,800円 | +1.4% | +34.3% | 2.62% | 7.10倍 | 0.73倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
| レーザーテク | 3,408,000円 | +27.6% | +5.2% | 0.56% | 62.73倍 | 25.68倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 京セラ | 192,700円 | -1.3% | -20.5% | 2.59% | 27.14倍 | 0.85倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ＴＤＫ | 731,200円 | -4.2% | +1.7% | 1.59% | 23.12倍 | 1.70倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
