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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 5,650 | 5,723 | 5,615 | 5,723 | -4 | -0.1% | 3,408,600 |
| 2025/12/04 | 5,731 | 5,804 | 5,687 | 5,727 | -34 | -0.6% | 4,696,900 |
| 2025/12/03 | 5,883 | 5,919 | 5,761 | 5,761 | -122 | -2.1% | 4,624,800 |
| 2025/12/02 | 5,726 | 5,883 | 5,686 | 5,883 | +186 | +3.3% | 4,967,500 |
| 2025/12/01 | 5,838 | 5,840 | 5,697 | 5,697 | -194 | -3.3% | 4,218,100 |
| 2025/11/28 | 5,970 | 5,974 | 5,860 | 5,891 | -98 | -1.6% | 4,110,700 |
| 2025/11/27 | 5,983 | 6,026 | 5,928 | 5,989 | -20 | -0.3% | 3,454,500 |
| 2025/11/26 | 6,097 | 6,179 | 6,004 | 6,009 | -9 | -0.1% | 5,047,100 |
| 2025/11/25 | 6,110 | 6,194 | 5,976 | 6,018 | -56 | -0.9% | 6,583,200 |
| 2025/11/21 | 5,880 | 6,074 | 5,847 | 6,074 | +94 | +1.6% | 9,335,500 |
| 2025/11/20 | 6,000 | 6,023 | 5,892 | 5,980 | +221 | +3.8% | 4,858,300 |
| 2025/11/19 | 5,651 | 5,876 | 5,611 | 5,759 | +143 | +2.5% | 6,869,200 |
| 2025/11/18 | 5,786 | 5,796 | 5,571 | 5,616 | -263 | -4.5% | 5,699,400 |
| 2025/11/17 | 5,900 | 5,950 | 5,855 | 5,879 | -101 | -1.7% | 3,774,400 |
| 2025/11/14 | 5,880 | 6,069 | 5,854 | 5,980 | -10 | -0.2% | 4,713,700 |
| 2025/11/13 | 5,900 | 6,093 | 5,880 | 5,990 | +110 | +1.9% | 5,990,300 |
| 2025/11/12 | 5,730 | 5,890 | 5,712 | 5,880 | +148 | +2.6% | 4,299,000 |
| 2025/11/11 | 5,712 | 5,842 | 5,681 | 5,732 | +120 | +2.1% | 4,801,900 |
| 2025/11/10 | 5,544 | 5,665 | 5,528 | 5,612 | +129 | +2.4% | 3,588,000 |
| 2025/11/07 | 5,518 | 5,588 | 5,447 | 5,483 | -114 | -2% | 5,084,100 |
| 2025/11/06 | 5,705 | 5,798 | 5,590 | 5,597 | -50 | -0.9% | 5,887,700 |
| 2025/11/05 | 5,583 | 5,760 | 5,374 | 5,647 | +64 | +1.1% | 8,767,400 |
| 2025/11/04 | 5,581 | 5,715 | 5,530 | 5,583 | -35 | -0.6% | 7,263,300 |
| 2025/10/31 | 5,789 | 5,870 | 5,546 | 5,618 | -157 | -2.7% | 9,805,800 |
| 2025/10/30 | 6,004 | 6,027 | 5,685 | 5,775 | +671 | +13.1% | 23,266,100 |
| 2025/10/29 | 5,091 | 5,145 | 5,036 | 5,104 | +10 | +0.2% | 3,841,100 |
| 2025/10/28 | 5,161 | 5,171 | 5,061 | 5,094 | -67 | -1.3% | 3,069,400 |
| 2025/10/27 | 5,120 | 5,199 | 5,093 | 5,161 | +82 | +1.6% | 4,448,500 |
| 2025/10/24 | 5,090 | 5,123 | 5,016 | 5,079 | +33 | +0.7% | 4,651,300 |
| 2025/10/23 | 4,935 | 5,061 | 4,903 | 5,046 | +28 | +0.6% | 5,831,500 |
| 2025/10/22 | 4,949 | 5,033 | 4,922 | 5,018 | +130 | +2.7% | 4,371,200 |
| 2025/10/21 | 4,944 | 4,958 | 4,875 | 4,888 | -77 | -1.6% | 4,348,300 |
| 2025/10/20 | 4,848 | 4,970 | 4,826 | 4,965 | +187 | +3.9% | 4,199,300 |
| 2025/10/17 | 4,762 | 4,799 | 4,720 | 4,778 | -45 | -0.9% | 3,076,600 |
| 2025/10/16 | 4,886 | 4,916 | 4,800 | 4,823 | +20 | +0.4% | 3,439,800 |
| 2025/10/15 | 4,600 | 4,804 | 4,596 | 4,803 | +167 | +3.6% | 4,488,300 |
| 2025/10/14 | 4,705 | 4,759 | 4,578 | 4,636 | -173 | -3.6% | 6,624,300 |
| 2025/10/10 | 4,874 | 4,899 | 4,757 | 4,809 | -122 | -2.5% | 5,456,400 |
| 2025/10/09 | 5,046 | 5,054 | 4,928 | 4,931 | -102 | -2% | 5,338,100 |
| 2025/10/08 | 4,930 | 5,077 | 4,919 | 5,033 | +89 | +1.8% | 5,520,200 |
| 2025/10/07 | 5,010 | 5,047 | 4,867 | 4,944 | -149 | -2.9% | 7,784,600 |
| 2025/10/06 | 4,888 | 5,093 | 4,867 | 5,093 | +583 | +12.9% | 12,228,500 |
| 2025/10/03 | 4,515 | 4,543 | 4,481 | 4,510 | +20 | +0.4% | 3,510,900 |
| 2025/10/02 | 4,580 | 4,595 | 4,462 | 4,490 | -105 | -2.3% | 3,946,800 |
| 2025/10/01 | 4,720 | 4,734 | 4,572 | 4,595 | -144 | -3% | 3,573,400 |
| 2025/09/30 | 4,640 | 4,739 | 4,613 | 4,739 | +143 | +3.1% | 4,277,600 |
| 2025/09/29 | 4,668 | 4,668 | 4,556 | 4,596 | -109 | -2.3% | 2,868,300 |
| 2025/09/26 | 4,728 | 4,818 | 4,696 | 4,705 | -38 | -0.8% | 4,420,500 |
| 2025/09/25 | 4,789 | 4,812 | 4,711 | 4,743 | -23 | -0.5% | 3,923,600 |
| 2025/09/24 | 4,620 | 4,770 | 4,517 | 4,766 | +91 | +1.9% | 5,226,100 |
151～
200
件表示中 / 3988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 | 440,700円 | -2.3% | -4.6% | 0.91% | 20.88倍 | 2.66倍 |
|
官公庁・企業向けＩＴサービス大手。海底ケーブル世界上位。生体認証技術に強み。防衛領域も |
| ルネサス | 403,500円 | +6.0% | - | 0.74% | 30.50倍 | 3.00倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| ファナック | 677,600円 | +6.0% | +13.0% | 1.75% | 34.20倍 | 3.39倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| キヤノン | 450,000円 | +3.0% | +0.2% | 3.56% | 11.48倍 | 1.09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 |
| ＴＤＫ | 307,300円 | +3.0% | +8.4% | 1.30% | 25.92倍 | 2.67倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
