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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 6,951 | 6,976 | 6,875 | 6,965 | +19 | +0.3% | 1,269,800 |
| 2023/06/29 | 6,969 | 6,984 | 6,905 | 6,946 | +59 | +0.9% | 964,800 |
| 2023/06/28 | 6,824 | 6,892 | 6,800 | 6,887 | +81 | +1.2% | 743,200 |
| 2023/06/27 | 6,767 | 6,830 | 6,733 | 6,806 | +58 | +0.9% | 1,012,700 |
| 2023/06/26 | 6,742 | 6,839 | 6,680 | 6,748 | -29 | -0.4% | 728,100 |
| 2023/06/23 | 6,940 | 6,940 | 6,747 | 6,777 | -120 | -1.7% | 934,800 |
| 2023/06/22 | 6,885 | 6,958 | 6,863 | 6,897 | -13 | -0.2% | 1,208,900 |
| 2023/06/21 | 6,903 | 6,989 | 6,812 | 6,910 | +89 | +1.3% | 1,191,300 |
| 2023/06/20 | 6,866 | 6,874 | 6,780 | 6,821 | -112 | -1.6% | 1,353,500 |
| 2023/06/19 | 6,996 | 6,996 | 6,888 | 6,933 | -6 | -0.1% | 1,069,300 |
| 2023/06/16 | 7,029 | 7,029 | 6,875 | 6,939 | -90 | -1.3% | 2,561,600 |
| 2023/06/15 | 7,012 | 7,100 | 6,937 | 7,029 | -12 | -0.2% | 1,372,800 |
| 2023/06/14 | 7,038 | 7,076 | 7,000 | 7,041 | +81 | +1.2% | 1,379,000 |
| 2023/06/13 | 6,921 | 7,023 | 6,904 | 6,960 | +52 | +0.8% | 1,345,100 |
| 2023/06/12 | 6,966 | 6,978 | 6,871 | 6,908 | -25 | -0.4% | 760,000 |
| 2023/06/09 | 6,794 | 6,964 | 6,785 | 6,933 | +154 | +2.3% | 1,712,300 |
| 2023/06/08 | 6,855 | 6,875 | 6,705 | 6,779 | -100 | -1.5% | 1,670,600 |
| 2023/06/07 | 6,980 | 7,035 | 6,875 | 6,879 | -85 | -1.2% | 1,640,500 |
| 2023/06/06 | 6,849 | 6,964 | 6,803 | 6,964 | +115 | +1.7% | 1,228,600 |
| 2023/06/05 | 6,870 | 6,898 | 6,735 | 6,849 | +49 | +0.7% | 1,638,000 |
| 2023/06/02 | 6,680 | 6,800 | 6,670 | 6,800 | +150 | +2.3% | 1,736,500 |
| 2023/06/01 | 6,500 | 6,650 | 6,490 | 6,650 | +100 | +1.5% | 1,429,200 |
| 2023/05/31 | 6,480 | 6,550 | 6,430 | 6,550 | +70 | +1.1% | 5,296,900 |
| 2023/05/30 | 6,410 | 6,490 | 6,390 | 6,480 | +40 | +0.6% | 729,200 |
| 2023/05/29 | 6,510 | 6,510 | 6,430 | 6,440 | -30 | -0.5% | 1,215,800 |
| 2023/05/26 | 6,380 | 6,500 | 6,360 | 6,470 | +70 | +1.1% | 1,053,800 |
| 2023/05/25 | 6,450 | 6,480 | 6,390 | 6,400 | -70 | -1.1% | 1,085,600 |
| 2023/05/24 | 6,460 | 6,490 | 6,410 | 6,470 | +30 | +0.5% | 1,126,800 |
| 2023/05/23 | 6,410 | 6,490 | 6,370 | 6,440 | +100 | +1.6% | 1,861,900 |
| 2023/05/22 | 6,310 | 6,340 | 6,240 | 6,340 | +10 | +0.2% | 1,419,800 |
| 2023/05/19 | 6,360 | 6,390 | 6,310 | 6,330 | -80 | -1.2% | 1,156,400 |
| 2023/05/18 | 6,390 | 6,480 | 6,390 | 6,410 | +90 | +1.4% | 1,702,600 |
| 2023/05/17 | 6,280 | 6,340 | 6,270 | 6,320 | +30 | +0.5% | 1,086,100 |
| 2023/05/16 | 6,200 | 6,290 | 6,180 | 6,290 | +100 | +1.6% | 1,376,600 |
| 2023/05/15 | 6,190 | 6,230 | 6,150 | 6,190 | ±0 | ±0% | 982,300 |
| 2023/05/12 | 6,210 | 6,240 | 6,150 | 6,190 | +10 | +0.2% | 1,240,200 |
| 2023/05/11 | 6,190 | 6,230 | 6,150 | 6,180 | +50 | +0.8% | 1,498,500 |
| 2023/05/10 | 6,050 | 6,160 | 6,030 | 6,130 | +120 | +2% | 1,665,100 |
| 2023/05/09 | 5,940 | 6,040 | 5,920 | 6,010 | +60 | +1% | 1,714,700 |
| 2023/05/08 | 5,960 | 5,960 | 5,890 | 5,950 | -40 | -0.7% | 1,936,400 |
| 2023/05/02 | 5,960 | 6,020 | 5,910 | 5,990 | +40 | +0.7% | 2,499,400 |
| 2023/05/01 | 5,990 | 6,050 | 5,860 | 5,950 | +740 | +14.2% | 5,185,000 |
| 2023/04/28 | 5,140 | 5,230 | 5,080 | 5,210 | +80 | +1.6% | 1,712,500 |
| 2023/04/27 | 5,060 | 5,130 | 5,050 | 5,130 | +80 | +1.6% | 868,700 |
| 2023/04/26 | 5,090 | 5,090 | 5,020 | 5,050 | -60 | -1.2% | 885,100 |
| 2023/04/25 | 5,110 | 5,140 | 5,100 | 5,110 | +10 | +0.2% | 812,000 |
| 2023/04/24 | 5,120 | 5,140 | 5,080 | 5,100 | ±0 | ±0% | 754,000 |
| 2023/04/21 | 5,090 | 5,130 | 5,070 | 5,100 | -30 | -0.6% | 931,700 |
| 2023/04/20 | 5,120 | 5,150 | 5,100 | 5,130 | ±0 | ±0% | 1,061,500 |
| 2023/04/19 | 5,140 | 5,140 | 5,070 | 5,130 | -50 | -1% | 1,151,500 |
501～
550
件表示中 / 3743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 | 388,600円 | -1.9% | +29.3% | 0.82% | 22.52倍 | 2.65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 | 311,800円 | -2.2% | +7.5% | 1.76% | 18.94倍 | 1.63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 |
| キヤノン | 400,200円 | +3.1% | +59.7% | 4.00% | 10.83倍 | 1.07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 | 213,300円 | -5.9% | -24.4% | 2.81% | 22.23倍 | 1.52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 |
| ファナック | 376,400円 | +6.6% | +11.8% | 2.50% | 21.95倍 | 2.04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％ |
市場注目の銘柄
チャート関連のコラム
