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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 4,865 | 4,880 | 4,825 | 4,865 | +5 | +0.1% | 529,600 |
| 2022/11/18 | 4,835 | 4,910 | 4,830 | 4,860 | +35 | +0.7% | 938,500 |
| 2022/11/17 | 4,800 | 4,845 | 4,800 | 4,825 | +20 | +0.4% | 577,800 |
| 2022/11/16 | 4,790 | 4,840 | 4,770 | 4,805 | +30 | +0.6% | 966,800 |
| 2022/11/15 | 4,780 | 4,790 | 4,760 | 4,775 | -5 | -0.1% | 636,800 |
| 2022/11/14 | 4,840 | 4,865 | 4,780 | 4,780 | -75 | -1.5% | 665,500 |
| 2022/11/11 | 4,775 | 4,855 | 4,730 | 4,855 | +195 | +4.2% | 1,423,800 |
| 2022/11/10 | 4,695 | 4,705 | 4,640 | 4,660 | -100 | -2.1% | 1,024,500 |
| 2022/11/09 | 4,745 | 4,765 | 4,715 | 4,760 | +15 | +0.3% | 659,900 |
| 2022/11/08 | 4,725 | 4,770 | 4,710 | 4,745 | +50 | +1.1% | 835,900 |
| 2022/11/07 | 4,685 | 4,740 | 4,685 | 4,695 | +20 | +0.4% | 777,400 |
| 2022/11/04 | 4,635 | 4,685 | 4,610 | 4,675 | -30 | -0.6% | 1,545,100 |
| 2022/11/02 | 4,730 | 4,780 | 4,690 | 4,705 | -85 | -1.8% | 1,957,500 |
| 2022/11/01 | 4,895 | 4,920 | 4,750 | 4,790 | -135 | -2.7% | 1,995,300 |
| 2022/10/31 | 4,945 | 5,010 | 4,880 | 4,925 | +30 | +0.6% | 2,273,900 |
| 2022/10/28 | 4,840 | 4,925 | 4,820 | 4,895 | +15 | +0.3% | 3,615,400 |
| 2022/10/27 | 4,885 | 4,925 | 4,855 | 4,880 | -75 | -1.5% | 1,152,400 |
| 2022/10/26 | 4,905 | 4,965 | 4,895 | 4,955 | +85 | +1.7% | 1,122,200 |
| 2022/10/25 | 4,855 | 4,920 | 4,840 | 4,870 | +40 | +0.8% | 873,700 |
| 2022/10/24 | 4,855 | 4,865 | 4,820 | 4,830 | +10 | +0.2% | 1,013,800 |
| 2022/10/21 | 4,820 | 4,840 | 4,800 | 4,820 | -20 | -0.4% | 898,400 |
| 2022/10/20 | 4,810 | 4,845 | 4,810 | 4,840 | -20 | -0.4% | 1,015,500 |
| 2022/10/19 | 4,840 | 4,865 | 4,825 | 4,860 | +40 | +0.8% | 783,000 |
| 2022/10/18 | 4,810 | 4,840 | 4,770 | 4,820 | +80 | +1.7% | 1,061,400 |
| 2022/10/17 | 4,690 | 4,755 | 4,665 | 4,740 | -20 | -0.4% | 942,800 |
| 2022/10/14 | 4,740 | 4,795 | 4,725 | 4,760 | +110 | +2.4% | 1,263,000 |
| 2022/10/13 | 4,655 | 4,660 | 4,600 | 4,650 | -10 | -0.2% | 1,092,100 |
| 2022/10/12 | 4,615 | 4,690 | 4,610 | 4,660 | ±0 | ±0% | 1,212,500 |
| 2022/10/11 | 4,700 | 4,710 | 4,625 | 4,660 | -110 | -2.3% | 1,409,400 |
| 2022/10/07 | 4,755 | 4,790 | 4,735 | 4,770 | -45 | -0.9% | 973,500 |
| 2022/10/06 | 4,805 | 4,850 | 4,785 | 4,815 | +10 | +0.2% | 976,900 |
| 2022/10/05 | 4,850 | 4,860 | 4,800 | 4,805 | -5 | -0.1% | 984,000 |
| 2022/10/04 | 4,720 | 4,820 | 4,715 | 4,810 | +150 | +3.2% | 1,164,300 |
| 2022/10/03 | 4,595 | 4,665 | 4,555 | 4,660 | +35 | +0.8% | 982,000 |
| 2022/09/30 | 4,705 | 4,725 | 4,615 | 4,625 | -50 | -1.1% | 1,239,200 |
| 2022/09/29 | 4,610 | 4,690 | 4,570 | 4,675 | +15 | +0.3% | 1,600,300 |
| 2022/09/28 | 4,615 | 4,700 | 4,610 | 4,660 | -25 | -0.5% | 1,903,800 |
| 2022/09/27 | 4,745 | 4,775 | 4,680 | 4,685 | -30 | -0.6% | 1,105,500 |
| 2022/09/26 | 4,735 | 4,820 | 4,710 | 4,715 | -70 | -1.5% | 1,474,700 |
| 2022/09/22 | 4,780 | 4,810 | 4,765 | 4,785 | -45 | -0.9% | 1,314,000 |
| 2022/09/21 | 4,865 | 4,875 | 4,810 | 4,830 | -40 | -0.8% | 1,100,900 |
| 2022/09/20 | 4,930 | 4,970 | 4,855 | 4,870 | +5 | +0.1% | 1,469,900 |
| 2022/09/16 | 4,995 | 5,010 | 4,865 | 4,865 | -155 | -3.1% | 2,541,200 |
| 2022/09/15 | 5,020 | 5,070 | 4,980 | 5,020 | +20 | +0.4% | 1,244,300 |
| 2022/09/14 | 5,010 | 5,050 | 4,970 | 5,000 | -100 | -2% | 1,189,900 |
| 2022/09/13 | 5,120 | 5,130 | 5,080 | 5,100 | +10 | +0.2% | 874,100 |
| 2022/09/12 | 5,130 | 5,140 | 5,070 | 5,090 | -10 | -0.2% | 1,125,000 |
| 2022/09/09 | 5,050 | 5,120 | 5,050 | 5,100 | ±0 | ±0% | 1,199,100 |
| 2022/09/08 | 5,040 | 5,160 | 5,030 | 5,100 | +110 | +2.2% | 1,900,700 |
| 2022/09/07 | 4,910 | 5,010 | 4,895 | 4,990 | +70 | +1.4% | 1,442,800 |
601～
650
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
