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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 3,810 | 3,830 | 3,800 | 3,825 | +10 | +0.3% | 602,300 |
| 2019/03/08 | 3,885 | 3,895 | 3,815 | 3,815 | -95 | -2.4% | 1,080,000 |
| 2019/03/07 | 3,880 | 3,925 | 3,860 | 3,910 | +40 | +1% | 1,267,400 |
| 2019/03/06 | 3,845 | 3,880 | 3,840 | 3,870 | +35 | +0.9% | 854,500 |
| 2019/03/05 | 3,800 | 3,840 | 3,790 | 3,835 | +50 | +1.3% | 770,600 |
| 2019/03/04 | 3,835 | 3,855 | 3,780 | 3,785 | +5 | +0.1% | 910,500 |
| 2019/03/01 | 3,750 | 3,795 | 3,745 | 3,780 | +65 | +1.7% | 810,600 |
| 2019/02/28 | 3,785 | 3,785 | 3,700 | 3,715 | -55 | -1.5% | 873,800 |
| 2019/02/27 | 3,790 | 3,815 | 3,760 | 3,770 | -10 | -0.3% | 752,400 |
| 2019/02/26 | 3,770 | 3,785 | 3,760 | 3,780 | +10 | +0.3% | 405,200 |
| 2019/02/25 | 3,770 | 3,785 | 3,770 | 3,770 | +25 | +0.7% | 520,700 |
| 2019/02/22 | 3,695 | 3,745 | 3,685 | 3,745 | +40 | +1.1% | 536,700 |
| 2019/02/21 | 3,740 | 3,750 | 3,705 | 3,705 | -50 | -1.3% | 887,300 |
| 2019/02/20 | 3,750 | 3,775 | 3,745 | 3,755 | +10 | +0.3% | 1,125,600 |
| 2019/02/19 | 3,755 | 3,775 | 3,735 | 3,745 | +5 | +0.1% | 921,400 |
| 2019/02/18 | 3,790 | 3,790 | 3,725 | 3,740 | ±0 | ±0% | 790,900 |
| 2019/02/15 | 3,755 | 3,765 | 3,605 | 3,740 | -35 | -0.9% | 788,400 |
| 2019/02/14 | 3,775 | 3,820 | 3,760 | 3,775 | -5 | -0.1% | 838,700 |
| 2019/02/13 | 3,770 | 3,790 | 3,740 | 3,780 | +55 | +1.5% | 993,900 |
| 2019/02/12 | 3,710 | 3,755 | 3,710 | 3,725 | +55 | +1.5% | 943,400 |
| 2019/02/08 | 3,710 | 3,730 | 3,660 | 3,670 | -75 | -2% | 798,800 |
| 2019/02/07 | 3,745 | 3,780 | 3,710 | 3,745 | ±0 | ±0% | 695,400 |
| 2019/02/06 | 3,765 | 3,780 | 3,730 | 3,745 | -10 | -0.3% | 789,500 |
| 2019/02/05 | 3,745 | 3,790 | 3,715 | 3,755 | -5 | -0.1% | 1,276,600 |
| 2019/02/04 | 3,690 | 3,760 | 3,680 | 3,760 | +85 | +2.3% | 1,278,800 |
| 2019/02/01 | 3,650 | 3,675 | 3,605 | 3,675 | +25 | +0.7% | 832,000 |
| 2019/01/31 | 3,670 | 3,710 | 3,620 | 3,650 | +240 | +7% | 2,576,400 |
| 2019/01/30 | 3,485 | 3,500 | 3,410 | 3,410 | -105 | -3% | 1,310,800 |
| 2019/01/29 | 3,430 | 3,515 | 3,430 | 3,515 | +55 | +1.6% | 773,900 |
| 2019/01/28 | 3,470 | 3,490 | 3,440 | 3,460 | -5 | -0.1% | 657,800 |
| 2019/01/25 | 3,515 | 3,530 | 3,460 | 3,465 | -85 | -2.4% | 1,344,900 |
| 2019/01/24 | 3,560 | 3,575 | 3,520 | 3,550 | +5 | +0.1% | 735,700 |
| 2019/01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -35 | -1% | 551,700 |
| 2019/01/22 | 3,630 | 3,630 | 3,560 | 3,580 | -30 | -0.8% | 452,600 |
| 2019/01/21 | 3,650 | 3,660 | 3,590 | 3,610 | +15 | +0.4% | 905,500 |
| 2019/01/18 | 3,560 | 3,600 | 3,540 | 3,595 | +95 | +2.7% | 1,135,200 |
| 2019/01/17 | 3,445 | 3,580 | 3,445 | 3,500 | +25 | +0.7% | 1,205,100 |
| 2019/01/16 | 3,550 | 3,550 | 3,430 | 3,475 | -25 | -0.7% | 787,100 |
| 2019/01/15 | 3,530 | 3,555 | 3,490 | 3,500 | -50 | -1.4% | 1,145,600 |
| 2019/01/11 | 3,650 | 3,655 | 3,520 | 3,550 | -35 | -1% | 1,349,800 |
| 2019/01/10 | 3,540 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 1,005,900 |
| 2019/01/09 | 3,565 | 3,615 | 3,505 | 3,555 | +15 | +0.4% | 1,130,200 |
| 2019/01/08 | 3,515 | 3,595 | 3,505 | 3,540 | +90 | +2.6% | 1,572,300 |
| 2019/01/07 | 3,395 | 3,460 | 3,365 | 3,450 | +135 | +4.1% | 1,289,500 |
| 2019/01/04 | 3,230 | 3,345 | 3,230 | 3,315 | +50 | +1.5% | 1,719,000 |
| 2018/12/28 | 3,335 | 3,335 | 3,265 | 3,265 | -70 | -2.1% | 961,800 |
| 2018/12/27 | 3,350 | 3,380 | 3,310 | 3,335 | +70 | +2.1% | 1,013,500 |
| 2018/12/26 | 3,300 | 3,340 | 3,215 | 3,265 | -40 | -1.2% | 1,033,300 |
| 2018/12/25 | 3,205 | 3,325 | 3,170 | 3,305 | +5 | +0.2% | 1,195,200 |
| 2018/12/21 | 3,350 | 3,365 | 3,265 | 3,300 | -80 | -2.4% | 1,526,900 |
1501～
1550
件表示中 / 3693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 | 368,100円 | -1.9% | +29.3% | 0.87% | 21.33倍 | 2.52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 |
| キヤノン | 454,800円 | +3.1% | +59.7% | 3.52% | 12.62倍 | 1.24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 |
| 三菱電 | 282,200円 | -2.2% | +7.5% | 1.77% | 17.23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 | 660,500円 | -3.2% | +6.8% | 0.59% | 27.08倍 | 9.57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 | 170,200円 | -2.3% | +1.1% | 2.35% | 12.82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 |
市場注目の銘柄
チャート関連のコラム
