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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 5,460 | 5,530 | 5,450 | 5,480 | -50 | -0.9% | 916,300 |
| 2021/11/10 | 5,550 | 5,590 | 5,510 | 5,530 | -30 | -0.5% | 694,700 |
| 2021/11/09 | 5,700 | 5,730 | 5,560 | 5,560 | -90 | -1.6% | 925,400 |
| 2021/11/08 | 5,710 | 5,730 | 5,650 | 5,650 | -80 | -1.4% | 652,400 |
| 2021/11/05 | 5,780 | 5,780 | 5,640 | 5,730 | -20 | -0.3% | 1,138,000 |
| 2021/11/04 | 5,620 | 5,770 | 5,610 | 5,750 | +160 | +2.9% | 1,625,900 |
| 2021/11/02 | 5,580 | 5,620 | 5,480 | 5,590 | -90 | -1.6% | 2,648,400 |
| 2021/11/01 | 5,730 | 5,760 | 5,580 | 5,680 | -140 | -2.4% | 2,593,500 |
| 2021/10/29 | 5,990 | 5,990 | 5,780 | 5,820 | -170 | -2.8% | 2,292,900 |
| 2021/10/28 | 6,010 | 6,080 | 5,960 | 5,990 | -220 | -3.5% | 2,219,200 |
| 2021/10/27 | 6,330 | 6,340 | 6,190 | 6,210 | -80 | -1.3% | 684,400 |
| 2021/10/26 | 6,250 | 6,310 | 6,230 | 6,290 | +70 | +1.1% | 645,500 |
| 2021/10/25 | 6,220 | 6,290 | 6,210 | 6,220 | -30 | -0.5% | 526,400 |
| 2021/10/22 | 6,210 | 6,280 | 6,200 | 6,250 | +30 | +0.5% | 657,400 |
| 2021/10/21 | 6,260 | 6,310 | 6,220 | 6,220 | -100 | -1.6% | 600,600 |
| 2021/10/20 | 6,290 | 6,380 | 6,280 | 6,320 | +60 | +1% | 806,800 |
| 2021/10/19 | 6,300 | 6,330 | 6,260 | 6,260 | -20 | -0.3% | 618,700 |
| 2021/10/18 | 6,260 | 6,290 | 6,230 | 6,280 | +10 | +0.2% | 751,400 |
| 2021/10/15 | 6,130 | 6,280 | 6,110 | 6,270 | +220 | +3.6% | 1,274,100 |
| 2021/10/14 | 6,030 | 6,090 | 6,020 | 6,050 | +40 | +0.7% | 703,700 |
| 2021/10/13 | 6,000 | 6,060 | 5,990 | 6,010 | -30 | -0.5% | 630,100 |
| 2021/10/12 | 6,010 | 6,070 | 5,970 | 6,040 | -30 | -0.5% | 770,000 |
| 2021/10/11 | 6,020 | 6,120 | 5,970 | 6,070 | +60 | +1% | 961,600 |
| 2021/10/08 | 5,890 | 6,060 | 5,890 | 6,010 | +180 | +3.1% | 1,093,200 |
| 2021/10/07 | 5,890 | 5,950 | 5,810 | 5,830 | -30 | -0.5% | 1,044,700 |
| 2021/10/06 | 5,970 | 6,020 | 5,830 | 5,860 | -10 | -0.2% | 1,398,400 |
| 2021/10/05 | 6,020 | 6,030 | 5,780 | 5,870 | -170 | -2.8% | 1,287,300 |
| 2021/10/04 | 6,060 | 6,100 | 5,970 | 6,040 | +70 | +1.2% | 1,117,800 |
| 2021/10/01 | 6,030 | 6,060 | 5,960 | 5,970 | -100 | -1.6% | 886,200 |
| 2021/09/30 | 6,100 | 6,110 | 6,020 | 6,070 | +20 | +0.3% | 1,197,400 |
| 2021/09/29 | 6,010 | 6,080 | 5,970 | 6,050 | -100 | -1.6% | 1,441,400 |
| 2021/09/28 | 6,200 | 6,200 | 6,120 | 6,150 | -130 | -2.1% | 1,031,000 |
| 2021/09/27 | 6,270 | 6,340 | 6,250 | 6,280 | +10 | +0.2% | 747,000 |
| 2021/09/24 | 6,170 | 6,280 | 6,170 | 6,270 | +190 | +3.1% | 1,135,200 |
| 2021/09/22 | 6,220 | 6,220 | 6,080 | 6,080 | -140 | -2.3% | 1,083,200 |
| 2021/09/21 | 6,190 | 6,250 | 6,160 | 6,220 | -170 | -2.7% | 1,214,700 |
| 2021/09/17 | 6,470 | 6,470 | 6,340 | 6,390 | +70 | +1.1% | 2,310,300 |
| 2021/09/16 | 6,250 | 6,360 | 6,230 | 6,320 | +100 | +1.6% | 2,006,700 |
| 2021/09/15 | 6,180 | 6,250 | 6,170 | 6,220 | ±0 | ±0% | 1,175,400 |
| 2021/09/14 | 6,100 | 6,230 | 6,070 | 6,220 | +80 | +1.3% | 1,401,900 |
| 2021/09/13 | 6,170 | 6,200 | 6,120 | 6,140 | -60 | -1% | 816,000 |
| 2021/09/10 | 5,990 | 6,200 | 5,990 | 6,200 | +230 | +3.9% | 1,697,400 |
| 2021/09/09 | 5,990 | 6,030 | 5,950 | 5,970 | -70 | -1.2% | 1,089,000 |
| 2021/09/08 | 6,090 | 6,100 | 5,990 | 6,040 | -40 | -0.7% | 1,332,200 |
| 2021/09/07 | 6,180 | 6,200 | 6,060 | 6,080 | ±0 | ±0% | 1,197,600 |
| 2021/09/06 | 6,080 | 6,150 | 6,070 | 6,080 | +100 | +1.7% | 1,203,800 |
| 2021/09/03 | 5,870 | 5,980 | 5,850 | 5,980 | +100 | +1.7% | 1,085,300 |
| 2021/09/02 | 5,920 | 5,960 | 5,850 | 5,880 | -60 | -1% | 769,000 |
| 2021/09/01 | 5,790 | 5,940 | 5,770 | 5,940 | +160 | +2.8% | 1,479,700 |
| 2021/08/31 | 5,740 | 5,820 | 5,710 | 5,780 | +60 | +1% | 1,530,400 |
901～
950
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
