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 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 4,424 | 4,497 | 4,402 | 4,407 | +53 | +1.2% | 4,606,000 |
| 2026/07/17 | 4,371 | 4,472 | 4,346 | 4,354 | -87 | -2% | 9,935,600 |
| 2026/07/16 | 4,330 | 4,510 | 4,300 | 4,441 | +171 | +4% | 8,611,900 |
| 2026/07/15 | 4,267 | 4,312 | 4,218 | 4,270 | -193 | -4.3% | 7,197,200 |
| 2026/07/14 | 4,365 | 4,525 | 4,359 | 4,463 | +124 | +2.9% | 8,095,500 |
| 2026/07/13 | 4,300 | 4,355 | 4,282 | 4,339 | +6 | +0.1% | 3,383,800 |
| 2026/07/10 | 4,334 | 4,368 | 4,306 | 4,333 | -53 | -1.2% | 5,387,700 |
| 2026/07/09 | 4,269 | 4,422 | 4,260 | 4,386 | +37 | +0.9% | 4,375,000 |
| 2026/07/08 | 4,397 | 4,444 | 4,300 | 4,349 | +1 | ±0% | 6,806,200 |
| 2026/07/07 | 4,302 | 4,409 | 4,288 | 4,348 | +1 | ±0% | 8,349,200 |
| 2026/07/06 | 4,238 | 4,355 | 4,216 | 4,347 | +179 | +4.3% | 6,678,800 |
| 2026/07/03 | 4,293 | 4,307 | 4,125 | 4,168 | -32 | -0.8% | 7,247,900 |
| 2026/07/02 | 4,217 | 4,298 | 4,150 | 4,200 | +219 | +5.5% | 9,290,900 |
| 2026/07/01 | 3,950 | 4,037 | 3,912 | 3,981 | +56 | +1.4% | 4,165,700 |
| 2026/06/30 | 4,045 | 4,074 | 3,925 | 3,925 | -122 | -3% | 6,823,100 |
| 2026/06/29 | 3,919 | 4,050 | 3,916 | 4,047 | +252 | +6.6% | 11,450,500 |
| 2026/06/26 | 3,700 | 3,818 | 3,682 | 3,795 | +38 | +1% | 6,287,300 |
| 2026/06/25 | 3,804 | 3,822 | 3,754 | 3,757 | -81 | -2.1% | 6,305,300 |
| 2026/06/24 | 3,753 | 3,885 | 3,722 | 3,838 | +155 | +4.2% | 10,311,500 |
| 2026/06/23 | 3,706 | 3,726 | 3,657 | 3,683 | -69 | -1.8% | 7,814,500 |
| 2026/06/22 | 3,750 | 3,778 | 3,709 | 3,752 | -4 | -0.1% | 6,333,600 |
| 2026/06/19 | 3,775 | 3,789 | 3,685 | 3,756 | -217 | -5.5% | 13,183,200 |
| 2026/06/18 | 3,874 | 4,020 | 3,868 | 3,973 | +121 | +3.1% | 7,205,000 |
| 2026/06/17 | 3,877 | 3,891 | 3,796 | 3,852 | +3 | +0.1% | 5,022,300 |
| 2026/06/16 | 3,803 | 3,860 | 3,773 | 3,849 | +2 | +0.1% | 6,248,800 |
| 2026/06/15 | 3,912 | 3,930 | 3,818 | 3,847 | -32 | -0.8% | 9,073,400 |
| 2026/06/12 | 3,994 | 4,027 | 3,862 | 3,879 | -121 | -3% | 9,142,000 |
| 2026/06/11 | 3,979 | 4,107 | 3,970 | 4,000 | -10 | -0.2% | 5,710,100 |
| 2026/06/10 | 4,079 | 4,080 | 3,921 | 4,010 | -55 | -1.4% | 6,012,200 |
| 2026/06/09 | 4,166 | 4,166 | 4,004 | 4,065 | -31 | -0.8% | 5,330,200 |
| 2026/06/08 | 4,152 | 4,236 | 4,060 | 4,096 | -157 | -3.7% | 6,718,600 |
| 2026/06/05 | 4,265 | 4,315 | 4,208 | 4,253 | +29 | +0.7% | 5,135,700 |
| 2026/06/04 | 4,203 | 4,292 | 4,178 | 4,224 | -49 | -1.1% | 6,944,800 |
| 2026/06/03 | 4,306 | 4,314 | 4,187 | 4,273 | -161 | -3.6% | 7,730,700 |
| 2026/06/02 | 4,469 | 4,470 | 4,282 | 4,434 | +65 | +1.5% | 9,485,400 |
| 2026/06/01 | 4,343 | 4,456 | 4,284 | 4,369 | +266 | +6.5% | 10,985,200 |
| 2026/05/29 | 4,145 | 4,277 | 4,076 | 4,103 | +17 | +0.4% | 16,563,200 |
| 2026/05/28 | 4,148 | 4,201 | 4,058 | 4,086 | -60 | -1.4% | 5,581,400 |
| 2026/05/27 | 4,002 | 4,154 | 4,002 | 4,146 | +33 | +0.8% | 8,303,000 |
| 2026/05/26 | 4,108 | 4,137 | 4,064 | 4,113 | +7 | +0.2% | 5,110,100 |
| 2026/05/25 | 4,100 | 4,143 | 4,036 | 4,106 | +1 | ±0% | 6,498,500 |
| 2026/05/22 | 4,121 | 4,155 | 4,065 | 4,105 | -20 | -0.5% | 4,948,800 |
| 2026/05/21 | 4,151 | 4,245 | 4,118 | 4,125 | -15 | -0.4% | 5,967,600 |
| 2026/05/20 | 4,308 | 4,312 | 4,055 | 4,140 | -157 | -3.7% | 7,263,800 |
| 2026/05/19 | 4,280 | 4,372 | 4,236 | 4,297 | +135 | +3.2% | 9,282,600 |
| 2026/05/18 | 4,110 | 4,184 | 4,093 | 4,162 | +158 | +3.9% | 6,347,700 |
| 2026/05/15 | 4,109 | 4,142 | 3,961 | 4,004 | -45 | -1.1% | 8,545,500 |
| 2026/05/14 | 4,103 | 4,115 | 3,988 | 4,049 | -141 | -3.4% | 7,773,700 |
| 2026/05/13 | 4,330 | 4,359 | 4,169 | 4,190 | +60 | +1.5% | 7,433,400 |
| 2026/05/12 | 4,106 | 4,172 | 4,058 | 4,130 | +29 | +0.7% | 4,828,200 |
1～
50
件表示中 / 3988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 | 440,700円 | -2.3% | -4.6% | 0.91% | 20.88倍 | 2.66倍 |
|
官公庁・企業向けＩＴサービス大手。海底ケーブル世界上位。生体認証技術に強み。防衛領域も |
| ルネサス | 403,500円 | +6.0% | - | 0.74% | 30.50倍 | 3.00倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ファナック | 677,600円 | +6.0% | +13.0% | 1.75% | 34.20倍 | 3.39倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| キヤノン | 450,000円 | +3.0% | +0.2% | 3.56% | 11.48倍 | 1.09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 |
| ＴＤＫ | 307,300円 | +3.0% | +8.4% | 1.30% | 25.92倍 | 2.67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
