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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 5,720 | 5,720 | 5,640 | 5,720 | +50 | +0.9% | 683,700 |
| 2021/08/27 | 5,570 | 5,670 | 5,540 | 5,670 | +70 | +1.3% | 704,000 |
| 2021/08/26 | 5,680 | 5,700 | 5,570 | 5,600 | -80 | -1.4% | 706,300 |
| 2021/08/25 | 5,710 | 5,720 | 5,680 | 5,680 | +40 | +0.7% | 711,200 |
| 2021/08/24 | 5,670 | 5,700 | 5,600 | 5,640 | +40 | +0.7% | 867,200 |
| 2021/08/23 | 5,580 | 5,650 | 5,570 | 5,600 | +90 | +1.6% | 613,900 |
| 2021/08/20 | 5,470 | 5,600 | 5,470 | 5,510 | -10 | -0.2% | 769,600 |
| 2021/08/19 | 5,530 | 5,620 | 5,510 | 5,520 | -20 | -0.4% | 690,700 |
| 2021/08/18 | 5,480 | 5,560 | 5,440 | 5,540 | +40 | +0.7% | 691,000 |
| 2021/08/17 | 5,600 | 5,600 | 5,490 | 5,500 | -100 | -1.8% | 677,100 |
| 2021/08/16 | 5,610 | 5,640 | 5,570 | 5,600 | -20 | -0.4% | 825,100 |
| 2021/08/13 | 5,710 | 5,710 | 5,620 | 5,620 | -60 | -1.1% | 556,400 |
| 2021/08/12 | 5,700 | 5,730 | 5,660 | 5,680 | -20 | -0.4% | 613,300 |
| 2021/08/11 | 5,680 | 5,720 | 5,660 | 5,700 | +20 | +0.4% | 794,800 |
| 2021/08/10 | 5,740 | 5,790 | 5,680 | 5,680 | -40 | -0.7% | 812,600 |
| 2021/08/06 | 5,690 | 5,720 | 5,670 | 5,720 | -20 | -0.3% | 536,400 |
| 2021/08/05 | 5,700 | 5,780 | 5,660 | 5,740 | +30 | +0.5% | 651,700 |
| 2021/08/04 | 5,690 | 5,720 | 5,630 | 5,710 | -40 | -0.7% | 719,500 |
| 2021/08/03 | 5,700 | 5,780 | 5,660 | 5,750 | -10 | -0.2% | 1,048,200 |
| 2021/08/02 | 5,690 | 5,880 | 5,680 | 5,760 | +220 | +4% | 1,944,300 |
| 2021/07/30 | 5,730 | 5,750 | 5,540 | 5,540 | -250 | -4.3% | 1,765,700 |
| 2021/07/29 | 5,670 | 5,800 | 5,670 | 5,790 | +130 | +2.3% | 925,300 |
| 2021/07/28 | 5,670 | 5,740 | 5,660 | 5,660 | -50 | -0.9% | 744,500 |
| 2021/07/27 | 5,770 | 5,770 | 5,710 | 5,710 | +40 | +0.7% | 719,100 |
| 2021/07/26 | 5,660 | 5,710 | 5,610 | 5,670 | ±0 | ±0% | 1,136,000 |
| 2021/07/21 | 5,690 | 5,750 | 5,650 | 5,670 | +120 | +2.2% | 1,282,400 |
| 2021/07/20 | 5,520 | 5,600 | 5,510 | 5,550 | -60 | -1.1% | 1,065,300 |
| 2021/07/19 | 5,590 | 5,660 | 5,590 | 5,610 | -50 | -0.9% | 1,099,700 |
| 2021/07/16 | 5,690 | 5,710 | 5,640 | 5,660 | -40 | -0.7% | 1,088,800 |
| 2021/07/15 | 5,810 | 5,820 | 5,680 | 5,700 | -80 | -1.4% | 1,240,300 |
| 2021/07/14 | 5,720 | 5,810 | 5,690 | 5,780 | +20 | +0.3% | 753,300 |
| 2021/07/13 | 5,730 | 5,790 | 5,710 | 5,760 | +100 | +1.8% | 1,250,000 |
| 2021/07/12 | 5,690 | 5,710 | 5,610 | 5,660 | +50 | +0.9% | 1,021,100 |
| 2021/07/09 | 5,520 | 5,630 | 5,510 | 5,610 | -10 | -0.2% | 1,486,300 |
| 2021/07/08 | 5,590 | 5,660 | 5,580 | 5,620 | ±0 | ±0% | 1,038,000 |
| 2021/07/07 | 5,670 | 5,670 | 5,570 | 5,620 | -50 | -0.9% | 974,000 |
| 2021/07/06 | 5,710 | 5,760 | 5,670 | 5,670 | -40 | -0.7% | 883,900 |
| 2021/07/05 | 5,690 | 5,790 | 5,680 | 5,710 | +50 | +0.9% | 1,366,800 |
| 2021/07/02 | 5,610 | 5,680 | 5,540 | 5,660 | +20 | +0.4% | 1,377,600 |
| 2021/07/01 | 5,700 | 5,720 | 5,590 | 5,640 | -80 | -1.4% | 1,197,900 |
| 2021/06/30 | 5,640 | 5,750 | 5,630 | 5,720 | +110 | +2% | 1,803,600 |
| 2021/06/29 | 5,450 | 5,670 | 5,450 | 5,610 | +190 | +3.5% | 2,271,200 |
| 2021/06/28 | 5,470 | 5,470 | 5,390 | 5,420 | -10 | -0.2% | 684,700 |
| 2021/06/25 | 5,450 | 5,470 | 5,400 | 5,430 | +10 | +0.2% | 912,800 |
| 2021/06/24 | 5,420 | 5,460 | 5,400 | 5,420 | +20 | +0.4% | 712,900 |
| 2021/06/23 | 5,450 | 5,460 | 5,360 | 5,400 | -110 | -2% | 1,352,200 |
| 2021/06/22 | 5,430 | 5,520 | 5,400 | 5,510 | +110 | +2% | 1,103,700 |
| 2021/06/21 | 5,350 | 5,430 | 5,330 | 5,400 | -80 | -1.5% | 1,180,500 |
| 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 |
951～
1000
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
