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 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 4,000 | 4,016 | 3,916 | 3,916 | -136 | -3.4% | 11,505,700 |
| 2026/02/19 | 4,106 | 4,118 | 4,004 | 4,052 | +11 | +0.3% | 8,526,500 |
| 2026/02/18 | 3,977 | 4,051 | 3,964 | 4,041 | +37 | +0.9% | 13,504,500 |
| 2026/02/17 | 4,170 | 4,173 | 4,002 | 4,004 | -196 | -4.7% | 16,652,400 |
| 2026/02/16 | 4,068 | 4,223 | 4,033 | 4,200 | +101 | +2.5% | 12,180,600 |
| 2026/02/13 | 4,328 | 4,378 | 4,095 | 4,099 | -404 | -9% | 27,235,600 |
| 2026/02/12 | 4,537 | 4,591 | 4,485 | 4,503 | -332 | -6.9% | 18,542,600 |
| 2026/02/10 | 4,750 | 4,915 | 4,698 | 4,835 | +327 | +7.3% | 17,299,900 |
| 2026/02/09 | 4,591 | 4,594 | 4,442 | 4,508 | +197 | +4.6% | 14,231,700 |
| 2026/02/06 | 4,320 | 4,491 | 4,282 | 4,311 | -86 | -2% | 20,822,900 |
| 2026/02/05 | 4,490 | 4,518 | 4,331 | 4,397 | -325 | -6.9% | 24,981,400 |
| 2026/02/04 | 5,167 | 5,208 | 4,705 | 4,722 | -631 | -11.8% | 24,075,100 |
| 2026/02/03 | 5,300 | 5,377 | 5,288 | 5,353 | +131 | +2.5% | 5,611,800 |
| 2026/02/02 | 5,310 | 5,387 | 5,208 | 5,222 | +12 | +0.2% | 6,072,900 |
| 2026/01/30 | 5,498 | 5,504 | 5,210 | 5,210 | -327 | -5.9% | 12,609,800 |
| 2026/01/29 | 5,610 | 5,638 | 5,492 | 5,537 | -144 | -2.5% | 5,750,900 |
| 2026/01/28 | 5,655 | 5,716 | 5,630 | 5,681 | -6 | -0.1% | 4,352,900 |
| 2026/01/27 | 5,682 | 5,699 | 5,592 | 5,687 | +76 | +1.4% | 4,935,200 |
| 2026/01/26 | 5,744 | 5,793 | 5,595 | 5,611 | -224 | -3.8% | 5,718,900 |
| 2026/01/23 | 5,755 | 5,858 | 5,741 | 5,835 | +135 | +2.4% | 4,268,600 |
| 2026/01/22 | 5,848 | 5,869 | 5,688 | 5,700 | -107 | -1.8% | 4,800,500 |
| 2026/01/21 | 5,847 | 5,881 | 5,768 | 5,807 | -88 | -1.5% | 4,887,700 |
| 2026/01/20 | 5,985 | 6,036 | 5,869 | 5,895 | -104 | -1.7% | 5,515,300 |
| 2026/01/19 | 5,880 | 5,999 | 5,820 | 5,999 | +100 | +1.7% | 4,027,600 |
| 2026/01/16 | 5,870 | 5,904 | 5,808 | 5,899 | -23 | -0.4% | 4,333,700 |
| 2026/01/15 | 5,869 | 5,960 | 5,840 | 5,922 | -16 | -0.3% | 4,059,600 |
| 2026/01/14 | 5,860 | 5,943 | 5,818 | 5,938 | +100 | +1.7% | 6,184,900 |
| 2026/01/13 | 5,770 | 5,869 | 5,722 | 5,838 | +226 | +4% | 7,478,500 |
| 2026/01/09 | 5,567 | 5,645 | 5,542 | 5,612 | -30 | -0.5% | 4,102,100 |
| 2026/01/08 | 5,601 | 5,676 | 5,565 | 5,642 | +42 | +0.8% | 4,909,400 |
| 2026/01/07 | 5,600 | 5,665 | 5,559 | 5,600 | -86 | -1.5% | 4,675,000 |
| 2026/01/06 | 5,600 | 5,715 | 5,557 | 5,686 | +252 | +4.6% | 6,728,800 |
| 2026/01/05 | 5,370 | 5,445 | 5,330 | 5,434 | +124 | +2.3% | 4,526,700 |
| 2025/12/30 | 5,335 | 5,359 | 5,289 | 5,310 | -5 | -0.1% | 2,732,700 |
| 2025/12/29 | 5,339 | 5,340 | 5,266 | 5,315 | -64 | -1.2% | 2,990,200 |
| 2025/12/26 | 5,443 | 5,454 | 5,340 | 5,379 | -43 | -0.8% | 2,061,600 |
| 2025/12/25 | 5,447 | 5,447 | 5,349 | 5,422 | +22 | +0.4% | 1,742,800 |
| 2025/12/24 | 5,448 | 5,480 | 5,380 | 5,400 | -33 | -0.6% | 2,189,200 |
| 2025/12/23 | 5,377 | 5,433 | 5,362 | 5,433 | +41 | +0.8% | 2,953,000 |
| 2025/12/22 | 5,414 | 5,470 | 5,348 | 5,392 | -44 | -0.8% | 4,023,700 |
| 2025/12/19 | 5,414 | 5,470 | 5,361 | 5,436 | +122 | +2.3% | 5,080,300 |
| 2025/12/18 | 5,308 | 5,394 | 5,296 | 5,314 | -151 | -2.8% | 4,113,400 |
| 2025/12/17 | 5,509 | 5,566 | 5,437 | 5,465 | +56 | +1% | 5,496,200 |
| 2025/12/16 | 5,381 | 5,441 | 5,341 | 5,409 | -83 | -1.5% | 3,865,400 |
| 2025/12/15 | 5,426 | 5,519 | 5,420 | 5,492 | -34 | -0.6% | 3,218,500 |
| 2025/12/12 | 5,500 | 5,581 | 5,492 | 5,526 | +37 | +0.7% | 4,542,100 |
| 2025/12/11 | 5,560 | 5,583 | 5,459 | 5,489 | -87 | -1.6% | 3,572,600 |
| 2025/12/10 | 5,670 | 5,678 | 5,472 | 5,576 | -49 | -0.9% | 5,518,500 |
| 2025/12/09 | 5,704 | 5,714 | 5,592 | 5,625 | -58 | -1% | 4,386,400 |
| 2025/12/08 | 5,707 | 5,776 | 5,656 | 5,683 | -40 | -0.7% | 3,530,300 |
101～
150
件表示中 / 3988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 | 440,700円 | -2.3% | -4.6% | 0.91% | 20.88倍 | 2.66倍 |
|
官公庁・企業向けＩＴサービス大手。海底ケーブル世界上位。生体認証技術に強み。防衛領域も |
| ルネサス | 403,500円 | +6.0% | - | 0.74% | 30.50倍 | 3.00倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ファナック | 677,600円 | +6.0% | +13.0% | 1.75% | 34.20倍 | 3.39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％ |
| キヤノン | 450,000円 | +3.0% | +0.2% | 3.56% | 11.48倍 | 1.09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 |
| ＴＤＫ | 307,300円 | +3.0% | +8.4% | 1.30% | 25.92倍 | 2.67倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
