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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 3,805 | 3,905 | 3,755 | 3,790 | -175 | -4.4% | 2,134,500 |
| 2020/03/25 | 3,695 | 3,990 | 3,655 | 3,965 | +480 | +13.8% | 2,840,200 |
| 2020/03/24 | 3,595 | 3,595 | 3,410 | 3,485 | -40 | -1.1% | 2,542,100 |
| 2020/03/23 | 3,605 | 3,630 | 3,405 | 3,525 | +10 | +0.3% | 2,090,800 |
| 2020/03/19 | 3,410 | 3,590 | 3,360 | 3,515 | +245 | +7.5% | 4,047,900 |
| 2020/03/18 | 3,430 | 3,490 | 3,255 | 3,270 | -95 | -2.8% | 2,221,800 |
| 2020/03/17 | 3,230 | 3,500 | 3,180 | 3,365 | +35 | +1.1% | 3,604,200 |
| 2020/03/16 | 3,375 | 3,495 | 3,290 | 3,330 | -15 | -0.4% | 1,882,100 |
| 2020/03/13 | 3,300 | 3,470 | 3,230 | 3,345 | -270 | -7.5% | 2,731,000 |
| 2020/03/12 | 3,750 | 3,805 | 3,585 | 3,615 | -205 | -5.4% | 2,686,900 |
| 2020/03/11 | 3,985 | 4,040 | 3,800 | 3,820 | -150 | -3.8% | 2,534,200 |
| 2020/03/10 | 3,715 | 4,015 | 3,620 | 3,970 | +150 | +3.9% | 2,973,100 |
| 2020/03/09 | 3,950 | 3,955 | 3,785 | 3,820 | -270 | -6.6% | 2,147,200 |
| 2020/03/06 | 4,150 | 4,185 | 4,060 | 4,090 | -115 | -2.7% | 2,056,200 |
| 2020/03/05 | 4,250 | 4,260 | 4,180 | 4,205 | -20 | -0.5% | 1,422,800 |
| 2020/03/04 | 4,090 | 4,285 | 4,080 | 4,225 | +100 | +2.4% | 1,881,700 |
| 2020/03/03 | 4,380 | 4,395 | 4,125 | 4,125 | -150 | -3.5% | 2,640,900 |
| 2020/03/02 | 3,980 | 4,325 | 3,980 | 4,275 | +235 | +5.8% | 2,796,500 |
| 2020/02/28 | 4,150 | 4,190 | 4,035 | 4,040 | -290 | -6.7% | 3,309,900 |
| 2020/02/27 | 4,510 | 4,520 | 4,305 | 4,330 | -215 | -4.7% | 2,831,100 |
| 2020/02/26 | 4,560 | 4,560 | 4,450 | 4,545 | -85 | -1.8% | 2,233,400 |
| 2020/02/25 | 4,560 | 4,690 | 4,555 | 4,630 | -150 | -3.1% | 1,766,500 |
| 2020/02/21 | 4,795 | 4,810 | 4,755 | 4,780 | -15 | -0.3% | 982,000 |
| 2020/02/20 | 4,810 | 4,845 | 4,755 | 4,795 | +25 | +0.5% | 1,434,900 |
| 2020/02/19 | 4,780 | 4,800 | 4,755 | 4,770 | +45 | +1% | 1,160,600 |
| 2020/02/18 | 4,770 | 4,795 | 4,660 | 4,725 | -75 | -1.6% | 1,615,900 |
| 2020/02/17 | 4,785 | 4,830 | 4,760 | 4,800 | -90 | -1.8% | 991,600 |
| 2020/02/14 | 4,910 | 4,940 | 4,870 | 4,890 | -80 | -1.6% | 1,238,600 |
| 2020/02/13 | 5,000 | 5,030 | 4,950 | 4,970 | -50 | -1% | 918,100 |
| 2020/02/12 | 5,000 | 5,070 | 5,000 | 5,020 | +70 | +1.4% | 1,158,000 |
| 2020/02/10 | 4,990 | 5,000 | 4,940 | 4,950 | -60 | -1.2% | 863,500 |
| 2020/02/07 | 5,010 | 5,020 | 4,965 | 5,010 | -10 | -0.2% | 1,005,400 |
| 2020/02/06 | 5,040 | 5,050 | 4,965 | 5,020 | -20 | -0.4% | 1,278,700 |
| 2020/02/05 | 5,000 | 5,040 | 4,960 | 5,040 | +60 | +1.2% | 1,272,100 |
| 2020/02/04 | 4,950 | 5,000 | 4,915 | 4,980 | -15 | -0.3% | 1,653,900 |
| 2020/02/03 | 4,840 | 5,020 | 4,830 | 4,995 | +75 | +1.5% | 1,627,500 |
| 2020/01/31 | 4,900 | 4,980 | 4,860 | 4,920 | +110 | +2.3% | 2,548,300 |
| 2020/01/30 | 4,830 | 4,870 | 4,765 | 4,810 | -175 | -3.5% | 3,645,800 |
| 2020/01/29 | 5,030 | 5,040 | 4,950 | 4,985 | -45 | -0.9% | 1,717,700 |
| 2020/01/28 | 5,060 | 5,170 | 5,000 | 5,030 | -40 | -0.8% | 1,463,000 |
| 2020/01/27 | 5,000 | 5,100 | 5,000 | 5,070 | -50 | -1% | 918,900 |
| 2020/01/24 | 5,130 | 5,150 | 5,090 | 5,120 | +10 | +0.2% | 1,150,600 |
| 2020/01/23 | 4,980 | 5,110 | 4,955 | 5,110 | +70 | +1.4% | 1,300,800 |
| 2020/01/22 | 4,990 | 5,090 | 4,990 | 5,040 | +65 | +1.3% | 1,144,400 |
| 2020/01/21 | 4,925 | 5,000 | 4,890 | 4,975 | +40 | +0.8% | 1,305,600 |
| 2020/01/20 | 4,915 | 4,950 | 4,895 | 4,935 | +10 | +0.2% | 960,300 |
| 2020/01/17 | 5,020 | 5,020 | 4,890 | 4,925 | -45 | -0.9% | 1,971,300 |
| 2020/01/16 | 4,975 | 5,030 | 4,940 | 4,970 | +30 | +0.6% | 1,406,000 |
| 2020/01/15 | 5,010 | 5,040 | 4,915 | 4,940 | -140 | -2.8% | 2,401,500 |
| 2020/01/14 | 5,100 | 5,180 | 5,030 | 5,080 | +40 | +0.8% | 1,987,600 |
1301～
1350
件表示中 / 3744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 | 405,100円 | -1.9% | +29.3% | 0.79% | 23.47倍 | 2.77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 |
| 富士通 | 326,300円 | -2.8% | +31.7% | 0.92% | 14.87倍 | 3.33倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| 三菱電 | 310,900円 | -2.2% | +7.5% | 1.77% | 18.89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 | 402,900円 | +3.1% | +59.7% | 3.97% | 10.91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 | 215,100円 | -5.9% | -24.4% | 2.79% | 22.41倍 | 1.54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
