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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 5,560 | 5,570 | 5,450 | 5,480 | -100 | -1.8% | 1,887,100 |
| 2021/06/17 | 5,530 | 5,600 | 5,490 | 5,580 | +20 | +0.4% | 1,422,100 |
| 2021/06/16 | 5,600 | 5,640 | 5,530 | 5,560 | +10 | +0.2% | 2,777,400 |
| 2021/06/15 | 5,350 | 5,570 | 5,330 | 5,550 | +270 | +5.1% | 3,368,600 |
| 2021/06/14 | 5,240 | 5,280 | 5,200 | 5,280 | +70 | +1.3% | 1,305,500 |
| 2021/06/11 | 5,180 | 5,220 | 5,150 | 5,210 | +60 | +1.2% | 1,577,900 |
| 2021/06/10 | 5,140 | 5,170 | 5,090 | 5,150 | ±0 | ±0% | 1,154,400 |
| 2021/06/09 | 5,120 | 5,170 | 5,100 | 5,150 | +40 | +0.8% | 1,121,400 |
| 2021/06/08 | 5,060 | 5,110 | 5,040 | 5,110 | +30 | +0.6% | 1,054,200 |
| 2021/06/07 | 5,160 | 5,170 | 5,070 | 5,080 | -20 | -0.4% | 928,500 |
| 2021/06/04 | 5,080 | 5,170 | 5,070 | 5,100 | +50 | +1% | 1,235,100 |
| 2021/06/03 | 5,040 | 5,100 | 5,030 | 5,050 | +10 | +0.2% | 1,091,200 |
| 2021/06/02 | 5,090 | 5,100 | 5,010 | 5,040 | -40 | -0.8% | 1,345,600 |
| 2021/06/01 | 5,150 | 5,170 | 5,060 | 5,080 | -30 | -0.6% | 1,301,600 |
| 2021/05/31 | 5,140 | 5,180 | 5,100 | 5,110 | -40 | -0.8% | 1,285,800 |
| 2021/05/28 | 5,240 | 5,250 | 5,140 | 5,150 | -50 | -1% | 1,314,100 |
| 2021/05/27 | 5,110 | 5,200 | 5,070 | 5,200 | +50 | +1% | 2,874,200 |
| 2021/05/26 | 5,190 | 5,210 | 5,140 | 5,150 | -80 | -1.5% | 1,335,200 |
| 2021/05/25 | 5,290 | 5,370 | 5,220 | 5,230 | -80 | -1.5% | 1,382,400 |
| 2021/05/24 | 5,170 | 5,310 | 5,160 | 5,310 | +140 | +2.7% | 1,697,200 |
| 2021/05/21 | 5,120 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 1,721,800 |
| 2021/05/20 | 5,090 | 5,220 | 5,070 | 5,100 | -80 | -1.5% | 1,866,500 |
| 2021/05/19 | 5,020 | 5,220 | 5,020 | 5,180 | +80 | +1.6% | 1,868,700 |
| 2021/05/18 | 5,060 | 5,130 | 4,985 | 5,100 | -50 | -1% | 2,681,500 |
| 2021/05/17 | 5,260 | 5,290 | 5,120 | 5,150 | -50 | -1% | 2,208,400 |
| 2021/05/14 | 5,230 | 5,240 | 5,090 | 5,200 | +60 | +1.2% | 3,010,300 |
| 2021/05/13 | 5,180 | 5,360 | 5,130 | 5,140 | -840 | -14% | 4,643,100 |
| 2021/05/12 | 6,150 | 6,160 | 5,930 | 5,980 | -180 | -2.9% | 1,448,600 |
| 2021/05/11 | 6,350 | 6,360 | 6,140 | 6,160 | -190 | -3% | 1,379,700 |
| 2021/05/10 | 6,310 | 6,400 | 6,300 | 6,350 | +80 | +1.3% | 670,100 |
| 2021/05/07 | 6,290 | 6,310 | 6,260 | 6,270 | -60 | -0.9% | 677,900 |
| 2021/05/06 | 6,410 | 6,420 | 6,260 | 6,330 | -30 | -0.5% | 1,166,100 |
| 2021/04/30 | 6,320 | 6,420 | 6,310 | 6,360 | +40 | +0.6% | 1,396,100 |
| 2021/04/28 | 6,280 | 6,350 | 6,270 | 6,320 | +30 | +0.5% | 758,700 |
| 2021/04/27 | 6,330 | 6,340 | 6,260 | 6,290 | -40 | -0.6% | 717,300 |
| 2021/04/26 | 6,340 | 6,360 | 6,280 | 6,330 | -10 | -0.2% | 509,900 |
| 2021/04/23 | 6,260 | 6,340 | 6,210 | 6,340 | +30 | +0.5% | 762,800 |
| 2021/04/22 | 6,200 | 6,310 | 6,190 | 6,310 | +130 | +2.1% | 1,118,800 |
| 2021/04/21 | 6,220 | 6,260 | 6,160 | 6,180 | -170 | -2.7% | 1,285,900 |
| 2021/04/20 | 6,400 | 6,420 | 6,320 | 6,350 | -130 | -2% | 1,264,400 |
| 2021/04/19 | 6,520 | 6,530 | 6,460 | 6,480 | -10 | -0.2% | 585,600 |
| 2021/04/16 | 6,500 | 6,560 | 6,480 | 6,490 | +20 | +0.3% | 805,500 |
| 2021/04/15 | 6,470 | 6,550 | 6,440 | 6,470 | -10 | -0.2% | 745,600 |
| 2021/04/14 | 6,570 | 6,570 | 6,470 | 6,480 | -70 | -1.1% | 776,900 |
| 2021/04/13 | 6,580 | 6,630 | 6,550 | 6,550 | -80 | -1.2% | 840,400 |
| 2021/04/12 | 6,680 | 6,740 | 6,630 | 6,630 | +30 | +0.5% | 1,077,700 |
| 2021/04/09 | 6,600 | 6,630 | 6,550 | 6,600 | +10 | +0.2% | 821,900 |
| 2021/04/08 | 6,660 | 6,700 | 6,570 | 6,590 | -70 | -1.1% | 864,000 |
| 2021/04/07 | 6,620 | 6,850 | 6,610 | 6,660 | +240 | +3.7% | 2,629,300 |
| 2021/04/06 | 6,570 | 6,580 | 6,410 | 6,420 | -90 | -1.4% | 996,600 |
951～
1000
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
