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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 4,035 | 4,040 | 3,970 | 4,035 | -40 | -1% | 1,647,100 |
| 2019/05/29 | 4,070 | 4,110 | 4,030 | 4,075 | -5 | -0.1% | 1,390,400 |
| 2019/05/28 | 4,090 | 4,150 | 4,080 | 4,080 | -30 | -0.7% | 2,709,700 |
| 2019/05/27 | 4,050 | 4,130 | 4,020 | 4,110 | +120 | +3% | 2,262,400 |
| 2019/05/24 | 3,950 | 4,005 | 3,930 | 3,990 | +20 | +0.5% | 1,009,300 |
| 2019/05/23 | 3,890 | 3,990 | 3,880 | 3,970 | +55 | +1.4% | 1,212,100 |
| 2019/05/22 | 3,960 | 3,960 | 3,895 | 3,915 | ±0 | ±0% | 727,700 |
| 2019/05/21 | 3,935 | 3,965 | 3,915 | 3,915 | -60 | -1.5% | 969,500 |
| 2019/05/20 | 3,930 | 3,980 | 3,905 | 3,975 | +55 | +1.4% | 945,700 |
| 2019/05/17 | 3,925 | 3,975 | 3,890 | 3,920 | +90 | +2.3% | 2,011,600 |
| 2019/05/16 | 3,780 | 3,840 | 3,770 | 3,830 | +55 | +1.5% | 951,000 |
| 2019/05/15 | 3,790 | 3,805 | 3,740 | 3,775 | -25 | -0.7% | 987,900 |
| 2019/05/14 | 3,755 | 3,815 | 3,725 | 3,800 | -25 | -0.7% | 956,200 |
| 2019/05/13 | 3,795 | 3,860 | 3,735 | 3,825 | +5 | +0.1% | 1,130,000 |
| 2019/05/10 | 3,770 | 3,885 | 3,765 | 3,820 | +50 | +1.3% | 1,498,300 |
| 2019/05/09 | 3,850 | 3,885 | 3,760 | 3,770 | -120 | -3.1% | 1,317,900 |
| 2019/05/08 | 3,855 | 3,900 | 3,845 | 3,890 | -10 | -0.3% | 1,406,000 |
| 2019/05/07 | 3,965 | 3,965 | 3,865 | 3,900 | +155 | +4.1% | 2,262,900 |
| 2019/04/26 | 3,715 | 3,755 | 3,705 | 3,745 | +30 | +0.8% | 1,196,800 |
| 2019/04/25 | 3,690 | 3,715 | 3,640 | 3,715 | ±0 | ±0% | 1,246,600 |
| 2019/04/24 | 3,745 | 3,755 | 3,705 | 3,715 | -45 | -1.2% | 702,300 |
| 2019/04/23 | 3,755 | 3,785 | 3,750 | 3,760 | +15 | +0.4% | 524,500 |
| 2019/04/22 | 3,730 | 3,745 | 3,710 | 3,745 | +15 | +0.4% | 419,600 |
| 2019/04/19 | 3,815 | 3,820 | 3,720 | 3,730 | -30 | -0.8% | 770,800 |
| 2019/04/18 | 3,845 | 3,855 | 3,740 | 3,760 | -90 | -2.3% | 968,600 |
| 2019/04/17 | 3,890 | 3,890 | 3,825 | 3,850 | -5 | -0.1% | 857,000 |
| 2019/04/16 | 3,830 | 3,870 | 3,820 | 3,855 | -40 | -1% | 788,500 |
| 2019/04/15 | 3,945 | 3,945 | 3,870 | 3,895 | -5 | -0.1% | 830,700 |
| 2019/04/12 | 3,955 | 3,955 | 3,865 | 3,900 | -15 | -0.4% | 878,000 |
| 2019/04/11 | 3,925 | 3,940 | 3,900 | 3,915 | -45 | -1.1% | 824,400 |
| 2019/04/10 | 3,975 | 3,995 | 3,915 | 3,960 | -25 | -0.6% | 1,826,400 |
| 2019/04/09 | 3,855 | 3,990 | 3,845 | 3,985 | +170 | +4.5% | 2,338,600 |
| 2019/04/08 | 3,825 | 3,840 | 3,815 | 3,815 | -10 | -0.3% | 873,500 |
| 2019/04/05 | 3,850 | 3,865 | 3,805 | 3,825 | +40 | +1.1% | 1,089,200 |
| 2019/04/04 | 3,800 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 641,000 |
| 2019/04/03 | 3,755 | 3,795 | 3,720 | 3,785 | +85 | +2.3% | 981,800 |
| 2019/04/02 | 3,800 | 3,815 | 3,695 | 3,700 | -55 | -1.5% | 1,046,500 |
| 2019/04/01 | 3,775 | 3,800 | 3,740 | 3,755 | +10 | +0.3% | 1,057,700 |
| 2019/03/29 | 3,780 | 3,785 | 3,730 | 3,745 | -15 | -0.4% | 925,300 |
| 2019/03/28 | 3,790 | 3,800 | 3,745 | 3,760 | -75 | -2% | 800,200 |
| 2019/03/27 | 3,825 | 3,835 | 3,785 | 3,835 | -5 | -0.1% | 653,600 |
| 2019/03/26 | 3,790 | 3,845 | 3,785 | 3,840 | +85 | +2.3% | 1,075,600 |
| 2019/03/25 | 3,745 | 3,765 | 3,720 | 3,755 | -95 | -2.5% | 761,100 |
| 2019/03/22 | 3,830 | 3,850 | 3,775 | 3,850 | +85 | +2.3% | 1,713,500 |
| 2019/03/20 | 3,770 | 3,775 | 3,730 | 3,765 | +5 | +0.1% | 582,900 |
| 2019/03/19 | 3,825 | 3,825 | 3,745 | 3,760 | -65 | -1.7% | 925,300 |
| 2019/03/18 | 3,855 | 3,860 | 3,810 | 3,825 | -20 | -0.5% | 582,000 |
| 2019/03/15 | 3,825 | 3,850 | 3,815 | 3,845 | +35 | +0.9% | 980,700 |
| 2019/03/14 | 3,865 | 3,875 | 3,805 | 3,810 | -45 | -1.2% | 684,300 |
| 2019/03/13 | 3,890 | 3,895 | 3,830 | 3,855 | -10 | -0.3% | 963,900 |
1451～
1500
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 | 367,800円 | -1.9% | +29.3% | 0.87% | 21.31倍 | 2.51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 | 281,100円 | -2.2% | +7.5% | 1.78% | 17.16倍 | 1.48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 | 658,700円 | -3.2% | +6.8% | 0.59% | 27.00倍 | 9.54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 | 169,900円 | -2.3% | +1.1% | 2.35% | 12.80倍 | 0.89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 | 200,500円 | -5.9% | -24.4% | 2.99% | 21.09倍 | 1.45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
