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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 5,740 | 5,750 | 5,680 | 5,720 | +10 | +0.2% | 798,500 |
| 2021/01/19 | 5,690 | 5,780 | 5,690 | 5,710 | +30 | +0.5% | 820,900 |
| 2021/01/18 | 5,740 | 5,780 | 5,660 | 5,680 | -80 | -1.4% | 869,100 |
| 2021/01/15 | 5,800 | 5,840 | 5,720 | 5,760 | -40 | -0.7% | 1,518,000 |
| 2021/01/14 | 5,810 | 5,840 | 5,770 | 5,800 | -50 | -0.9% | 2,080,000 |
| 2021/01/13 | 5,890 | 5,940 | 5,840 | 5,850 | -60 | -1% | 1,656,100 |
| 2021/01/12 | 5,850 | 5,970 | 5,830 | 5,910 | +210 | +3.7% | 3,244,700 |
| 2021/01/08 | 5,580 | 5,700 | 5,560 | 5,700 | +130 | +2.3% | 1,778,900 |
| 2021/01/07 | 5,560 | 5,620 | 5,550 | 5,570 | +20 | +0.4% | 1,419,800 |
| 2021/01/06 | 5,560 | 5,620 | 5,530 | 5,550 | -70 | -1.2% | 1,091,300 |
| 2021/01/05 | 5,530 | 5,620 | 5,510 | 5,620 | +70 | +1.3% | 891,800 |
| 2021/01/04 | 5,630 | 5,640 | 5,490 | 5,550 | +10 | +0.2% | 1,027,800 |
| 2020/12/30 | 5,560 | 5,580 | 5,480 | 5,540 | -20 | -0.4% | 749,100 |
| 2020/12/29 | 5,450 | 5,560 | 5,440 | 5,560 | +130 | +2.4% | 996,400 |
| 2020/12/28 | 5,450 | 5,470 | 5,400 | 5,430 | -20 | -0.4% | 710,700 |
| 2020/12/25 | 5,490 | 5,520 | 5,440 | 5,450 | -30 | -0.5% | 352,300 |
| 2020/12/24 | 5,490 | 5,530 | 5,470 | 5,480 | -10 | -0.2% | 711,400 |
| 2020/12/23 | 5,490 | 5,500 | 5,440 | 5,490 | +50 | +0.9% | 844,800 |
| 2020/12/22 | 5,520 | 5,560 | 5,400 | 5,440 | -120 | -2.2% | 1,017,200 |
| 2020/12/21 | 5,600 | 5,620 | 5,530 | 5,560 | -30 | -0.5% | 729,800 |
| 2020/12/18 | 5,640 | 5,660 | 5,550 | 5,590 | -90 | -1.6% | 1,211,700 |
| 2020/12/17 | 5,500 | 5,680 | 5,490 | 5,680 | +200 | +3.6% | 1,920,300 |
| 2020/12/16 | 5,440 | 5,490 | 5,400 | 5,480 | +100 | +1.9% | 959,700 |
| 2020/12/15 | 5,530 | 5,550 | 5,380 | 5,380 | -100 | -1.8% | 996,600 |
| 2020/12/14 | 5,390 | 5,510 | 5,380 | 5,480 | +90 | +1.7% | 941,000 |
| 2020/12/11 | 5,430 | 5,470 | 5,350 | 5,390 | -30 | -0.6% | 934,200 |
| 2020/12/10 | 5,400 | 5,530 | 5,400 | 5,420 | -40 | -0.7% | 1,033,800 |
| 2020/12/09 | 5,440 | 5,470 | 5,410 | 5,460 | -30 | -0.5% | 1,000,300 |
| 2020/12/08 | 5,450 | 5,510 | 5,380 | 5,490 | +10 | +0.2% | 890,500 |
| 2020/12/07 | 5,610 | 5,620 | 5,460 | 5,480 | -160 | -2.8% | 1,346,100 |
| 2020/12/04 | 5,610 | 5,650 | 5,580 | 5,640 | +30 | +0.5% | 761,600 |
| 2020/12/03 | 5,660 | 5,660 | 5,580 | 5,610 | -60 | -1.1% | 1,207,500 |
| 2020/12/02 | 5,680 | 5,700 | 5,620 | 5,670 | +10 | +0.2% | 1,159,800 |
| 2020/12/01 | 5,690 | 5,730 | 5,640 | 5,660 | +30 | +0.5% | 1,460,500 |
| 2020/11/30 | 5,700 | 5,750 | 5,590 | 5,630 | -30 | -0.5% | 2,767,400 |
| 2020/11/27 | 5,570 | 5,660 | 5,560 | 5,660 | +80 | +1.4% | 1,417,100 |
| 2020/11/26 | 5,550 | 5,590 | 5,500 | 5,580 | +30 | +0.5% | 914,600 |
| 2020/11/25 | 5,650 | 5,650 | 5,500 | 5,550 | -70 | -1.2% | 1,703,400 |
| 2020/11/24 | 5,590 | 5,650 | 5,580 | 5,620 | +140 | +2.6% | 1,515,200 |
| 2020/11/20 | 5,570 | 5,590 | 5,440 | 5,480 | -70 | -1.3% | 1,096,100 |
| 2020/11/19 | 5,470 | 5,550 | 5,390 | 5,550 | +120 | +2.2% | 1,500,400 |
| 2020/11/18 | 5,350 | 5,490 | 5,350 | 5,430 | +40 | +0.7% | 1,214,600 |
| 2020/11/17 | 5,480 | 5,480 | 5,390 | 5,390 | -110 | -2% | 1,687,500 |
| 2020/11/16 | 5,560 | 5,570 | 5,480 | 5,500 | -10 | -0.2% | 1,312,100 |
| 2020/11/13 | 5,600 | 5,630 | 5,500 | 5,510 | -150 | -2.7% | 1,931,200 |
| 2020/11/12 | 5,730 | 5,750 | 5,620 | 5,660 | -10 | -0.2% | 1,593,600 |
| 2020/11/11 | 5,540 | 5,710 | 5,510 | 5,670 | -70 | -1.2% | 2,508,300 |
| 2020/11/10 | 5,730 | 5,770 | 5,670 | 5,740 | -20 | -0.3% | 2,739,800 |
| 2020/11/09 | 5,670 | 5,780 | 5,600 | 5,760 | +130 | +2.3% | 1,598,400 |
| 2020/11/06 | 5,630 | 5,660 | 5,570 | 5,630 | -50 | -0.9% | 1,675,600 |
1051～
1100
件表示中 / 3694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 | 376,300円 | -1.9% | +29.3% | 0.85% | 21.80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 |
| 三菱電 | 284,800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 | 669,100円 | -3.2% | +6.8% | 0.58% | 27.43倍 | 9.69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 | 173,300円 | -2.3% | +1.1% | 2.31% | 13.05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 |
| 村田製 | 201,600円 | -5.9% | -24.4% | 2.98% | 21.21倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
