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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 4,855 | 4,865 | 4,785 | 4,810 | -15 | -0.3% | 869,000 |
| 2023/02/02 | 4,845 | 4,870 | 4,815 | 4,825 | -15 | -0.3% | 1,416,200 |
| 2023/02/01 | 4,690 | 4,840 | 4,680 | 4,840 | +165 | +3.5% | 2,004,200 |
| 2023/01/31 | 4,755 | 4,815 | 4,660 | 4,675 | +35 | +0.8% | 2,573,200 |
| 2023/01/30 | 4,640 | 4,650 | 4,605 | 4,640 | -10 | -0.2% | 1,318,200 |
| 2023/01/27 | 4,675 | 4,685 | 4,640 | 4,650 | +10 | +0.2% | 990,200 |
| 2023/01/26 | 4,635 | 4,660 | 4,600 | 4,640 | +30 | +0.7% | 1,127,700 |
| 2023/01/25 | 4,560 | 4,620 | 4,520 | 4,610 | +75 | +1.7% | 1,434,600 |
| 2023/01/24 | 4,475 | 4,540 | 4,450 | 4,535 | +80 | +1.8% | 1,725,200 |
| 2023/01/23 | 4,510 | 4,510 | 4,440 | 4,455 | -15 | -0.3% | 1,316,200 |
| 2023/01/20 | 4,450 | 4,485 | 4,405 | 4,470 | ±0 | ±0% | 1,580,100 |
| 2023/01/19 | 4,515 | 4,525 | 4,460 | 4,470 | -80 | -1.8% | 1,386,700 |
| 2023/01/18 | 4,485 | 4,580 | 4,475 | 4,550 | +65 | +1.4% | 1,334,600 |
| 2023/01/17 | 4,485 | 4,495 | 4,470 | 4,485 | +10 | +0.2% | 740,000 |
| 2023/01/16 | 4,475 | 4,510 | 4,475 | 4,475 | -10 | -0.2% | 680,800 |
| 2023/01/13 | 4,515 | 4,540 | 4,485 | 4,485 | -65 | -1.4% | 1,144,300 |
| 2023/01/12 | 4,570 | 4,570 | 4,525 | 4,550 | -5 | -0.1% | 808,000 |
| 2023/01/11 | 4,520 | 4,555 | 4,515 | 4,555 | +55 | +1.2% | 912,800 |
| 2023/01/10 | 4,585 | 4,590 | 4,495 | 4,500 | -55 | -1.2% | 1,073,300 |
| 2023/01/06 | 4,545 | 4,570 | 4,535 | 4,555 | -10 | -0.2% | 547,800 |
| 2023/01/05 | 4,560 | 4,575 | 4,530 | 4,565 | -10 | -0.2% | 869,100 |
| 2023/01/04 | 4,585 | 4,615 | 4,570 | 4,575 | -60 | -1.3% | 796,300 |
| 2022/12/30 | 4,670 | 4,695 | 4,635 | 4,635 | -10 | -0.2% | 608,500 |
| 2022/12/29 | 4,600 | 4,650 | 4,580 | 4,645 | +25 | +0.5% | 474,900 |
| 2022/12/28 | 4,635 | 4,645 | 4,585 | 4,620 | -10 | -0.2% | 693,200 |
| 2022/12/27 | 4,680 | 4,690 | 4,630 | 4,630 | -25 | -0.5% | 425,800 |
| 2022/12/26 | 4,660 | 4,670 | 4,640 | 4,655 | +5 | +0.1% | 443,300 |
| 2022/12/23 | 4,635 | 4,665 | 4,610 | 4,650 | -20 | -0.4% | 604,500 |
| 2022/12/22 | 4,660 | 4,670 | 4,615 | 4,670 | +25 | +0.5% | 821,200 |
| 2022/12/21 | 4,620 | 4,685 | 4,600 | 4,645 | ±0 | ±0% | 1,106,200 |
| 2022/12/20 | 4,705 | 4,720 | 4,610 | 4,645 | -60 | -1.3% | 1,366,100 |
| 2022/12/19 | 4,690 | 4,735 | 4,690 | 4,705 | -15 | -0.3% | 741,600 |
| 2022/12/16 | 4,685 | 4,760 | 4,685 | 4,720 | +10 | +0.2% | 1,631,800 |
| 2022/12/15 | 4,705 | 4,735 | 4,685 | 4,710 | -5 | -0.1% | 594,200 |
| 2022/12/14 | 4,695 | 4,725 | 4,670 | 4,715 | +50 | +1.1% | 561,700 |
| 2022/12/13 | 4,730 | 4,740 | 4,660 | 4,665 | +5 | +0.1% | 736,100 |
| 2022/12/12 | 4,665 | 4,700 | 4,655 | 4,660 | -50 | -1.1% | 827,200 |
| 2022/12/09 | 4,720 | 4,740 | 4,700 | 4,710 | +25 | +0.5% | 659,000 |
| 2022/12/08 | 4,685 | 4,690 | 4,655 | 4,685 | -30 | -0.6% | 700,500 |
| 2022/12/07 | 4,720 | 4,735 | 4,670 | 4,715 | -20 | -0.4% | 981,400 |
| 2022/12/06 | 4,720 | 4,775 | 4,720 | 4,735 | -5 | -0.1% | 1,067,600 |
| 2022/12/05 | 4,800 | 4,800 | 4,710 | 4,740 | -90 | -1.9% | 1,102,500 |
| 2022/12/02 | 4,825 | 4,845 | 4,775 | 4,830 | +5 | +0.1% | 971,700 |
| 2022/12/01 | 4,905 | 4,915 | 4,825 | 4,825 | -30 | -0.6% | 1,012,900 |
| 2022/11/30 | 4,875 | 4,890 | 4,790 | 4,855 | -40 | -0.8% | 1,528,700 |
| 2022/11/29 | 4,845 | 4,900 | 4,805 | 4,895 | +35 | +0.7% | 758,700 |
| 2022/11/28 | 4,915 | 4,925 | 4,845 | 4,860 | -75 | -1.5% | 799,400 |
| 2022/11/25 | 4,960 | 4,975 | 4,930 | 4,935 | -5 | -0.1% | 542,900 |
| 2022/11/24 | 4,955 | 4,990 | 4,940 | 4,940 | +70 | +1.4% | 992,700 |
| 2022/11/22 | 4,885 | 4,910 | 4,870 | 4,870 | +5 | +0.1% | 756,200 |
551～
600
件表示中 / 3693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 | 359,900円 | -1.9% | +29.3% | 0.89% | 20.85倍 | 2.46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 |
| キヤノン | 453,000円 | +3.1% | +59.7% | 3.53% | 12.57倍 | 1.24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 |
| 三菱電 | 277,900円 | -2.2% | +7.5% | 1.80% | 16.97倍 | 1.46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 |
| アドバンテ | 635,000円 | -3.2% | +6.8% | 0.61% | 26.03倍 | 9.20倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| パナソニックＨ | 168,200円 | -2.3% | +1.1% | 2.38% | 12.67倍 | 0.88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年度に車載機器事業売却 |
市場注目の銘柄
チャート関連のコラム
