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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/08 | 3,450 | 3,475 | 3,375 | 3,420 | -10 | -0.3% | 1,362,200 |
| 2018/11/07 | 3,445 | 3,490 | 3,410 | 3,430 | -25 | -0.7% | 1,455,500 |
| 2018/11/06 | 3,455 | 3,495 | 3,410 | 3,455 | +100 | +3% | 2,142,300 |
| 2018/11/05 | 3,310 | 3,380 | 3,305 | 3,355 | +50 | +1.5% | 1,584,100 |
| 2018/11/02 | 3,245 | 3,320 | 3,245 | 3,305 | +75 | +2.3% | 1,292,700 |
| 2018/11/01 | 3,270 | 3,310 | 3,210 | 3,230 | -10 | -0.3% | 1,503,700 |
| 2018/10/31 | 3,140 | 3,250 | 3,120 | 3,240 | +155 | +5% | 2,540,100 |
| 2018/10/30 | 3,155 | 3,185 | 3,050 | 3,085 | -45 | -1.4% | 1,553,100 |
| 2018/10/29 | 3,255 | 3,265 | 3,125 | 3,130 | -75 | -2.3% | 1,135,200 |
| 2018/10/26 | 3,225 | 3,240 | 3,165 | 3,205 | +30 | +0.9% | 1,328,200 |
| 2018/10/25 | 3,190 | 3,205 | 3,130 | 3,175 | -15 | -0.5% | 1,417,000 |
| 2018/10/24 | 3,185 | 3,230 | 3,180 | 3,190 | +40 | +1.3% | 1,668,000 |
| 2018/10/23 | 3,140 | 3,170 | 3,125 | 3,150 | +10 | +0.3% | 921,500 |
| 2018/10/22 | 3,090 | 3,185 | 3,085 | 3,140 | +60 | +1.9% | 1,188,100 |
| 2018/10/19 | 3,065 | 3,085 | 3,060 | 3,080 | +10 | +0.3% | 393,100 |
| 2018/10/18 | 3,065 | 3,090 | 3,060 | 3,070 | +5 | +0.2% | 468,300 |
| 2018/10/17 | 3,070 | 3,080 | 3,055 | 3,065 | +25 | +0.8% | 468,300 |
| 2018/10/16 | 3,030 | 3,045 | 3,005 | 3,040 | +35 | +1.2% | 462,400 |
| 2018/10/15 | 3,025 | 3,025 | 3,000 | 3,005 | -25 | -0.8% | 668,400 |
| 2018/10/12 | 3,040 | 3,055 | 3,010 | 3,030 | -50 | -1.6% | 936,700 |
1601～
1650
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 | 404,500円 | -1.9% | +29.3% | 0.79% | 23.44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 | 324,200円 | -2.8% | +31.7% | 0.93% | 14.77倍 | 3.31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 | 310,200円 | -2.2% | +7.5% | 1.77% | 18.85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 | 401,500円 | +3.1% | +59.7% | 3.99% | 10.87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 | 216,700円 | -5.9% | -24.4% | 2.77% | 22.58倍 | 1.55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
