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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 295 | 297 | 295 | 297 | +1 | +0.3% | 4,243,000 |
| 2017/07/19 | 295 | 296 | 292 | 296 | ±0 | ±0% | 5,699,000 |
| 2017/07/18 | 297 | 298 | 295 | 296 | -1 | -0.3% | 7,232,000 |
| 2017/07/14 | 296 | 298 | 296 | 297 | ±0 | ±0% | 4,129,000 |
| 2017/07/13 | 298 | 298 | 295 | 297 | ±0 | ±0% | 6,202,000 |
| 2017/07/12 | 296 | 298 | 296 | 297 | ±0 | ±0% | 5,430,000 |
| 2017/07/11 | 296 | 298 | 296 | 297 | +2 | +0.7% | 9,266,000 |
| 2017/07/10 | 295 | 297 | 294 | 295 | ±0 | ±0% | 4,762,000 |
| 2017/07/07 | 295 | 296 | 292 | 295 | -1 | -0.3% | 7,777,000 |
| 2017/07/06 | 297 | 298 | 295 | 296 | -2 | -0.7% | 10,643,000 |
| 2017/07/05 | 298 | 299 | 297 | 298 | +2 | +0.7% | 9,663,000 |
| 2017/07/04 | 298 | 299 | 295 | 296 | -2 | -0.7% | 7,600,000 |
| 2017/07/03 | 299 | 301 | 297 | 298 | ±0 | ±0% | 12,120,000 |
| 2017/06/30 | 292 | 298 | 292 | 298 | +4 | +1.4% | 16,308,000 |
| 2017/06/29 | 293 | 295 | 291 | 294 | +2 | +0.7% | 7,757,000 |
| 2017/06/28 | 290 | 293 | 288 | 292 | +2 | +0.7% | 13,799,000 |
| 2017/06/27 | 290 | 292 | 289 | 290 | +1 | +0.3% | 6,003,000 |
| 2017/06/26 | 291 | 291 | 289 | 289 | -1 | -0.3% | 5,831,000 |
| 2017/06/23 | 289 | 292 | 288 | 290 | -1 | -0.3% | 5,832,000 |
| 2017/06/22 | 291 | 293 | 290 | 291 | +1 | +0.3% | 7,252,000 |
| 2017/06/21 | 289 | 292 | 289 | 290 | ±0 | ±0% | 8,020,000 |
| 2017/06/20 | 292 | 293 | 290 | 290 | ±0 | ±0% | 7,840,000 |
| 2017/06/19 | 287 | 293 | 286 | 290 | +5 | +1.8% | 11,479,000 |
| 2017/06/16 | 286 | 288 | 285 | 285 | -1 | -0.3% | 11,856,000 |
| 2017/06/15 | 288 | 288 | 285 | 286 | -2 | -0.7% | 7,484,000 |
| 2017/06/14 | 294 | 295 | 288 | 288 | -5 | -1.7% | 10,776,000 |
| 2017/06/13 | 291 | 296 | 291 | 293 | +2 | +0.7% | 12,629,000 |
| 2017/06/12 | 289 | 291 | 287 | 291 | ±0 | ±0% | 9,580,000 |
| 2017/06/09 | 289 | 292 | 288 | 291 | +1 | +0.3% | 10,432,000 |
| 2017/06/08 | 291 | 293 | 289 | 290 | ±0 | ±0% | 7,851,000 |
| 2017/06/07 | 287 | 291 | 286 | 290 | +2 | +0.7% | 6,753,000 |
| 2017/06/06 | 292 | 293 | 287 | 288 | -2 | -0.7% | 11,131,000 |
| 2017/06/05 | 292 | 293 | 290 | 290 | -2 | -0.7% | 5,685,000 |
| 2017/06/02 | 289 | 292 | 288 | 292 | +4 | +1.4% | 11,717,000 |
| 2017/06/01 | 287 | 288 | 285 | 288 | +1 | +0.3% | 5,218,000 |
| 2017/05/31 | 288 | 289 | 285 | 287 | -1 | -0.3% | 8,750,000 |
| 2017/05/30 | 290 | 293 | 283 | 288 | ±0 | ±0% | 12,871,000 |
| 2017/05/29 | 287 | 288 | 283 | 288 | ±0 | ±0% | 11,458,000 |
| 2017/05/26 | 280 | 289 | 277 | 288 | +9 | +3.2% | 21,430,000 |
| 2017/05/25 | 279 | 282 | 278 | 279 | ±0 | ±0% | 6,456,000 |
| 2017/05/24 | 276 | 279 | 275 | 279 | +4 | +1.5% | 7,837,000 |
| 2017/05/23 | 278 | 279 | 275 | 275 | -2 | -0.7% | 4,085,000 |
| 2017/05/22 | 277 | 279 | 276 | 277 | -1 | -0.4% | 4,095,000 |
| 2017/05/19 | 278 | 280 | 276 | 278 | +3 | +1.1% | 5,802,000 |
| 2017/05/18 | 273 | 277 | 272 | 275 | -2 | -0.7% | 6,721,000 |
| 2017/05/17 | 279 | 280 | 277 | 277 | -5 | -1.8% | 7,248,000 |
| 2017/05/16 | 282 | 284 | 280 | 282 | +1 | +0.4% | 8,339,000 |
| 2017/05/15 | 281 | 282 | 278 | 281 | ±0 | ±0% | 5,935,000 |
| 2017/05/12 | 283 | 284 | 280 | 281 | -1 | -0.4% | 8,682,000 |
| 2017/05/11 | 283 | 285 | 281 | 282 | -4 | -1.4% | 9,033,000 |
1901～
1950
件表示中 / 3692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 | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39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 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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 | 168,700円 | -2.3% | +1.1% | 2.37% | 12.70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 | 199,100円 | -5.9% | -24.4% | 3.01% | 20.95倍 | 1.44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
