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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 4,930 | 4,945 | 4,885 | 4,920 | -20 | -0.4% | 787,300 |
| 2022/09/05 | 4,945 | 4,960 | 4,905 | 4,940 | -15 | -0.3% | 830,500 |
| 2022/09/02 | 4,990 | 5,000 | 4,915 | 4,955 | -40 | -0.8% | 1,177,200 |
| 2022/09/01 | 5,050 | 5,080 | 4,990 | 4,995 | -105 | -2.1% | 1,252,000 |
| 2022/08/31 | 5,060 | 5,140 | 5,010 | 5,100 | +40 | +0.8% | 2,281,700 |
| 2022/08/30 | 5,010 | 5,110 | 5,010 | 5,060 | +285 | +6% | 3,523,300 |
| 2022/08/29 | 4,800 | 4,805 | 4,765 | 4,775 | -95 | -2% | 883,900 |
| 2022/08/26 | 4,895 | 4,910 | 4,865 | 4,870 | -20 | -0.4% | 590,900 |
| 2022/08/25 | 4,900 | 4,905 | 4,860 | 4,890 | +5 | +0.1% | 697,900 |
| 2022/08/24 | 4,900 | 4,915 | 4,860 | 4,885 | -50 | -1% | 900,900 |
| 2022/08/23 | 4,965 | 4,975 | 4,930 | 4,935 | -40 | -0.8% | 693,600 |
| 2022/08/22 | 4,910 | 4,975 | 4,895 | 4,975 | +10 | +0.2% | 852,700 |
| 2022/08/19 | 4,965 | 4,985 | 4,950 | 4,965 | -20 | -0.4% | 754,100 |
| 2022/08/18 | 4,995 | 4,995 | 4,940 | 4,985 | ±0 | ±0% | 726,400 |
| 2022/08/17 | 4,935 | 4,985 | 4,910 | 4,985 | +85 | +1.7% | 1,231,200 |
| 2022/08/16 | 4,930 | 4,940 | 4,880 | 4,900 | -95 | -1.9% | 1,266,200 |
| 2022/08/15 | 5,040 | 5,040 | 4,990 | 4,995 | -15 | -0.3% | 660,100 |
| 2022/08/12 | 4,960 | 5,010 | 4,945 | 5,010 | +65 | +1.3% | 1,197,100 |
| 2022/08/10 | 4,970 | 4,975 | 4,900 | 4,945 | -65 | -1.3% | 881,600 |
| 2022/08/09 | 4,935 | 5,010 | 4,930 | 5,010 | +120 | +2.5% | 1,514,100 |
| 2022/08/08 | 4,885 | 4,910 | 4,850 | 4,890 | -15 | -0.3% | 1,033,300 |
| 2022/08/05 | 4,830 | 4,915 | 4,830 | 4,905 | +35 | +0.7% | 984,200 |
| 2022/08/04 | 4,885 | 4,885 | 4,820 | 4,870 | +30 | +0.6% | 792,600 |
| 2022/08/03 | 4,870 | 4,870 | 4,805 | 4,840 | +20 | +0.4% | 938,900 |
| 2022/08/02 | 4,860 | 4,895 | 4,810 | 4,820 | -80 | -1.6% | 1,372,600 |
| 2022/08/01 | 4,885 | 4,915 | 4,805 | 4,900 | +5 | +0.1% | 1,936,600 |
| 2022/07/29 | 4,900 | 5,020 | 4,895 | 4,895 | -395 | -7.5% | 4,909,800 |
| 2022/07/28 | 5,390 | 5,390 | 5,280 | 5,290 | -60 | -1.1% | 954,600 |
| 2022/07/27 | 5,360 | 5,400 | 5,330 | 5,350 | -10 | -0.2% | 623,800 |
| 2022/07/26 | 5,370 | 5,390 | 5,310 | 5,360 | -30 | -0.6% | 723,600 |
| 2022/07/25 | 5,460 | 5,500 | 5,370 | 5,390 | -110 | -2% | 841,100 |
| 2022/07/22 | 5,450 | 5,520 | 5,430 | 5,500 | +50 | +0.9% | 793,700 |
| 2022/07/21 | 5,350 | 5,500 | 5,320 | 5,450 | +80 | +1.5% | 1,226,500 |
| 2022/07/20 | 5,310 | 5,380 | 5,280 | 5,370 | +90 | +1.7% | 1,103,500 |
| 2022/07/19 | 5,320 | 5,350 | 5,260 | 5,280 | -30 | -0.6% | 854,300 |
| 2022/07/15 | 5,350 | 5,360 | 5,290 | 5,310 | -10 | -0.2% | 1,123,400 |
| 2022/07/14 | 5,350 | 5,380 | 5,310 | 5,320 | -20 | -0.4% | 677,100 |
| 2022/07/13 | 5,360 | 5,400 | 5,300 | 5,340 | -70 | -1.3% | 900,300 |
| 2022/07/12 | 5,500 | 5,500 | 5,360 | 5,410 | -90 | -1.6% | 834,600 |
| 2022/07/11 | 5,580 | 5,590 | 5,500 | 5,500 | ±0 | ±0% | 883,000 |
| 2022/07/08 | 5,470 | 5,550 | 5,430 | 5,500 | -10 | -0.2% | 1,337,200 |
| 2022/07/07 | 5,400 | 5,590 | 5,370 | 5,510 | +140 | +2.6% | 1,604,400 |
| 2022/07/06 | 5,420 | 5,450 | 5,360 | 5,370 | -80 | -1.5% | 817,100 |
| 2022/07/05 | 5,430 | 5,450 | 5,370 | 5,450 | +80 | +1.5% | 1,021,100 |
| 2022/07/04 | 5,290 | 5,410 | 5,240 | 5,370 | +150 | +2.9% | 1,102,200 |
| 2022/07/01 | 5,200 | 5,300 | 5,170 | 5,220 | -50 | -0.9% | 1,723,900 |
| 2022/06/30 | 5,370 | 5,390 | 5,230 | 5,270 | -130 | -2.4% | 1,733,500 |
| 2022/06/29 | 5,280 | 5,400 | 5,280 | 5,400 | +40 | +0.7% | 966,000 |
| 2022/06/28 | 5,250 | 5,360 | 5,240 | 5,360 | +110 | +2.1% | 951,200 |
| 2022/06/27 | 5,240 | 5,280 | 5,210 | 5,250 | +20 | +0.4% | 1,084,100 |
701～
750
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
