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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 5,060 | 5,220 | 5,040 | 5,190 | +170 | +3.4% | 944,300 |
| 2022/04/12 | 5,010 | 5,050 | 4,980 | 5,020 | -60 | -1.2% | 785,600 |
| 2022/04/11 | 5,100 | 5,110 | 5,040 | 5,080 | -100 | -1.9% | 809,900 |
| 2022/04/08 | 5,170 | 5,210 | 5,100 | 5,180 | +50 | +1% | 849,800 |
| 2022/04/07 | 5,170 | 5,210 | 5,100 | 5,130 | -90 | -1.7% | 929,900 |
| 2022/04/06 | 5,230 | 5,260 | 5,210 | 5,220 | -30 | -0.6% | 783,800 |
| 2022/04/05 | 5,310 | 5,320 | 5,220 | 5,250 | -10 | -0.2% | 859,900 |
| 2022/04/04 | 5,180 | 5,270 | 5,160 | 5,260 | +140 | +2.7% | 793,000 |
| 2022/04/01 | 5,090 | 5,150 | 5,060 | 5,120 | -30 | -0.6% | 649,900 |
| 2022/03/31 | 5,150 | 5,250 | 5,130 | 5,150 | -90 | -1.7% | 1,027,000 |
| 2022/03/30 | 5,250 | 5,270 | 5,160 | 5,240 | +80 | +1.6% | 1,099,600 |
| 2022/03/29 | 5,180 | 5,180 | 5,120 | 5,160 | +20 | +0.4% | 736,100 |
| 2022/03/28 | 5,170 | 5,170 | 5,090 | 5,140 | -50 | -1% | 639,400 |
| 2022/03/25 | 5,200 | 5,220 | 5,140 | 5,190 | +20 | +0.4% | 589,600 |
| 2022/03/24 | 5,150 | 5,180 | 5,120 | 5,170 | -40 | -0.8% | 596,500 |
| 2022/03/23 | 5,100 | 5,230 | 5,090 | 5,210 | +210 | +4.2% | 967,900 |
| 2022/03/22 | 5,040 | 5,090 | 4,990 | 5,000 | -90 | -1.8% | 1,221,400 |
| 2022/03/18 | 4,965 | 5,090 | 4,960 | 5,090 | +135 | +2.7% | 1,468,900 |
| 2022/03/17 | 5,050 | 5,080 | 4,910 | 4,955 | +25 | +0.5% | 1,080,000 |
| 2022/03/16 | 4,895 | 4,965 | 4,890 | 4,930 | +95 | +2% | 1,066,100 |
| 2022/03/15 | 4,845 | 4,895 | 4,830 | 4,835 | -40 | -0.8% | 700,200 |
| 2022/03/14 | 4,855 | 4,960 | 4,855 | 4,875 | +25 | +0.5% | 690,500 |
| 2022/03/11 | 4,880 | 4,935 | 4,800 | 4,850 | -95 | -1.9% | 893,100 |
| 2022/03/10 | 4,895 | 4,945 | 4,865 | 4,945 | +220 | +4.7% | 1,070,500 |
| 2022/03/09 | 4,810 | 4,830 | 4,710 | 4,725 | -30 | -0.6% | 1,122,400 |
| 2022/03/08 | 4,705 | 4,895 | 4,705 | 4,755 | -20 | -0.4% | 1,391,600 |
| 2022/03/07 | 4,820 | 4,845 | 4,690 | 4,775 | -180 | -3.6% | 1,348,500 |
| 2022/03/04 | 5,090 | 5,150 | 4,920 | 4,955 | -175 | -3.4% | 1,438,900 |
| 2022/03/03 | 5,140 | 5,170 | 5,040 | 5,130 | -40 | -0.8% | 1,362,700 |
| 2022/03/02 | 5,180 | 5,240 | 5,140 | 5,170 | -70 | -1.3% | 1,741,600 |
| 2022/03/01 | 5,130 | 5,320 | 5,120 | 5,240 | +285 | +5.8% | 2,133,200 |
| 2022/02/28 | 4,870 | 4,985 | 4,840 | 4,955 | +50 | +1% | 1,195,200 |
| 2022/02/25 | 4,865 | 4,950 | 4,860 | 4,905 | +80 | +1.7% | 1,509,100 |
| 2022/02/24 | 4,920 | 4,960 | 4,805 | 4,825 | -185 | -3.7% | 1,831,200 |
| 2022/02/22 | 5,030 | 5,110 | 5,000 | 5,010 | -110 | -2.1% | 929,100 |
| 2022/02/21 | 5,040 | 5,120 | 5,010 | 5,120 | ±0 | ±0% | 676,300 |
| 2022/02/18 | 5,070 | 5,140 | 5,070 | 5,120 | -20 | -0.4% | 647,000 |
| 2022/02/17 | 5,210 | 5,260 | 5,090 | 5,140 | -70 | -1.3% | 1,086,700 |
| 2022/02/16 | 5,330 | 5,370 | 5,210 | 5,210 | -50 | -1% | 962,500 |
| 2022/02/15 | 5,170 | 5,260 | 5,170 | 5,260 | +70 | +1.3% | 1,051,600 |
| 2022/02/14 | 5,180 | 5,230 | 5,140 | 5,190 | -110 | -2.1% | 1,135,300 |
| 2022/02/10 | 5,230 | 5,300 | 5,210 | 5,300 | +140 | +2.7% | 1,390,600 |
| 2022/02/09 | 5,140 | 5,230 | 5,130 | 5,160 | +70 | +1.4% | 1,139,400 |
| 2022/02/08 | 5,090 | 5,120 | 5,050 | 5,090 | +10 | +0.2% | 1,092,400 |
| 2022/02/07 | 5,220 | 5,250 | 5,060 | 5,080 | -130 | -2.5% | 1,068,000 |
| 2022/02/04 | 5,170 | 5,250 | 5,110 | 5,210 | +10 | +0.2% | 1,190,700 |
| 2022/02/03 | 5,130 | 5,260 | 5,130 | 5,200 | +100 | +2% | 1,782,200 |
| 2022/02/02 | 4,890 | 5,150 | 4,815 | 5,100 | +160 | +3.2% | 2,007,400 |
| 2022/02/01 | 4,925 | 4,990 | 4,825 | 4,940 | +490 | +11% | 3,908,200 |
| 2022/01/31 | 4,395 | 4,465 | 4,330 | 4,450 | -15 | -0.3% | 2,880,100 |
751～
800
件表示中 / 3695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 | 376,400円 | -1.9% | +29.3% | 0.85% | 21.81倍 | 2.57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 | 463,500円 | +3.1% | +59.7% | 3.45% | 12.64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 | 284,700円 | -2.2% | +7.5% | 1.76% | 17.38倍 | 1.50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 | 669,500円 | -3.2% | +6.8% | 0.58% | 27.44倍 | 9.70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 | 173,500円 | -2.3% | +1.1% | 2.31% | 13.07倍 | 0.91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
