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 |
|---|---|---|---|---|---|---|---|
| 2019/01/28 | 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 |
| 2018/12/20 | 3,460 | 3,480 | 3,320 | 3,380 | -120 | -3.4% | 1,378,200 |
| 2018/12/19 | 3,525 | 3,545 | 3,460 | 3,500 | +10 | +0.3% | 1,008,300 |
| 2018/12/18 | 3,555 | 3,560 | 3,490 | 3,490 | -90 | -2.5% | 1,410,000 |
| 2018/12/17 | 3,585 | 3,620 | 3,580 | 3,580 | ±0 | ±0% | 1,050,300 |
| 2018/12/14 | 3,605 | 3,655 | 3,575 | 3,580 | -20 | -0.6% | 1,889,800 |
| 2018/12/13 | 3,610 | 3,635 | 3,550 | 3,600 | -20 | -0.6% | 1,342,900 |
| 2018/12/12 | 3,680 | 3,695 | 3,565 | 3,620 | +70 | +2% | 1,620,500 |
| 2018/12/11 | 3,635 | 3,700 | 3,480 | 3,550 | -15 | -0.4% | 1,576,600 |
| 2018/12/10 | 3,540 | 3,590 | 3,535 | 3,565 | -10 | -0.3% | 840,300 |
| 2018/12/07 | 3,600 | 3,640 | 3,545 | 3,575 | +60 | +1.7% | 1,817,400 |
| 2018/12/06 | 3,475 | 3,545 | 3,425 | 3,515 | +55 | +1.6% | 1,453,400 |
| 2018/12/05 | 3,410 | 3,465 | 3,385 | 3,460 | +20 | +0.6% | 935,900 |
| 2018/12/04 | 3,470 | 3,480 | 3,400 | 3,440 | -30 | -0.9% | 1,009,100 |
| 2018/12/03 | 3,525 | 3,560 | 3,460 | 3,470 | -50 | -1.4% | 1,088,100 |
| 2018/11/30 | 3,540 | 3,585 | 3,440 | 3,520 | +20 | +0.6% | 6,242,400 |
| 2018/11/29 | 3,495 | 3,550 | 3,475 | 3,500 | +30 | +0.9% | 1,484,100 |
| 2018/11/28 | 3,425 | 3,475 | 3,410 | 3,470 | +40 | +1.2% | 770,800 |
| 2018/11/27 | 3,425 | 3,455 | 3,420 | 3,430 | +35 | +1% | 987,200 |
| 2018/11/26 | 3,415 | 3,440 | 3,370 | 3,395 | -30 | -0.9% | 1,246,400 |
| 2018/11/22 | 3,390 | 3,440 | 3,385 | 3,425 | +65 | +1.9% | 1,093,300 |
| 2018/11/21 | 3,310 | 3,385 | 3,295 | 3,360 | -5 | -0.1% | 980,300 |
| 2018/11/20 | 3,320 | 3,375 | 3,320 | 3,365 | -5 | -0.1% | 554,200 |
| 2018/11/19 | 3,370 | 3,385 | 3,355 | 3,370 | ±0 | ±0% | 643,900 |
| 2018/11/16 | 3,280 | 3,380 | 3,280 | 3,370 | +80 | +2.4% | 1,056,800 |
| 2018/11/15 | 3,250 | 3,310 | 3,230 | 3,290 | +25 | +0.8% | 1,168,600 |
| 2018/11/14 | 3,275 | 3,315 | 3,255 | 3,265 | -15 | -0.5% | 1,081,100 |
| 2018/11/13 | 3,260 | 3,285 | 3,175 | 3,280 | -25 | -0.8% | 1,770,900 |
| 2018/11/12 | 3,335 | 3,385 | 3,285 | 3,305 | -115 | -3.4% | 1,712,400 |
| 2018/11/09 | 3,420 | 3,450 | 3,405 | 3,420 | ±0 | ±0% | 910,500 |
1551～
1600
件表示中 / 3714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 | 378,200円 | -1.9% | +29.3% | 0.85% | 21.91倍 | 2.58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 |
| アドバンテ | 775,600円 | -3.2% | +6.8% | 0.50% | 31.71倍 | 11.20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 |
| キヤノン | 428,200円 | +3.1% | +59.7% | 3.74% | 11.59倍 | 1.14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 | 205,500円 | -5.9% | -24.4% | 2.92% | 21.62倍 | 1.48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 |
| パナソニックＨ | 160,500円 | -7.8% | -15.7% | 2.49% | 12.09倍 | 0.80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
