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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 8,179 | 8,194 | 8,079 | 8,125 | -57 | -0.7% | 804,200 |
2023/09/25 | 8,129 | 8,194 | 8,075 | 8,182 | +71 | +0.9% | 795,600 |
2023/09/22 | 8,098 | 8,167 | 8,064 | 8,111 | -114 | -1.4% | 1,262,200 |
2023/09/21 | 8,280 | 8,323 | 8,186 | 8,225 | -110 | -1.3% | 1,254,900 |
2023/09/20 | 8,370 | 8,420 | 8,330 | 8,335 | -65 | -0.8% | 1,051,900 |
2023/09/19 | 8,421 | 8,424 | 8,354 | 8,400 | -20 | -0.2% | 1,470,000 |
2023/09/15 | 8,292 | 8,427 | 8,266 | 8,420 | +115 | +1.4% | 2,505,800 |
2023/09/14 | 8,158 | 8,347 | 8,132 | 8,305 | +185 | +2.3% | 1,705,600 |
2023/09/13 | 8,175 | 8,220 | 8,030 | 8,120 | -108 | -1.3% | 2,006,000 |
2023/09/12 | 8,140 | 8,248 | 8,123 | 8,228 | +138 | +1.7% | 1,252,000 |
2023/09/11 | 8,090 | 8,139 | 8,062 | 8,090 | +29 | +0.4% | 1,023,200 |
2023/09/08 | 8,000 | 8,072 | 7,991 | 8,061 | ±0 | ±0% | 1,297,100 |
2023/09/07 | 8,040 | 8,091 | 8,011 | 8,061 | +42 | +0.5% | 1,050,500 |
2023/09/06 | 8,000 | 8,068 | 7,983 | 8,019 | +94 | +1.2% | 1,244,700 |
2023/09/05 | 7,889 | 7,925 | 7,851 | 7,925 | +75 | +1% | 1,094,400 |
2023/09/04 | 7,806 | 7,850 | 7,778 | 7,850 | +79 | +1% | 884,300 |
2023/09/01 | 7,684 | 7,787 | 7,657 | 7,771 | +85 | +1.1% | 984,800 |
2023/08/31 | 7,599 | 7,690 | 7,593 | 7,686 | +128 | +1.7% | 1,333,600 |
2023/08/30 | 7,580 | 7,604 | 7,546 | 7,558 | +8 | +0.1% | 678,900 |
2023/08/29 | 7,525 | 7,583 | 7,510 | 7,550 | +38 | +0.5% | 787,000 |
2023/08/28 | 7,540 | 7,550 | 7,461 | 7,512 | +9 | +0.1% | 700,300 |
2023/08/25 | 7,458 | 7,516 | 7,432 | 7,503 | +9 | +0.1% | 867,000 |
2023/08/24 | 7,520 | 7,524 | 7,491 | 7,494 | +24 | +0.3% | 723,400 |
2023/08/23 | 7,427 | 7,533 | 7,414 | 7,470 | +8 | +0.1% | 1,056,600 |
2023/08/22 | 7,500 | 7,502 | 7,386 | 7,462 | +48 | +0.6% | 1,158,000 |
2023/08/21 | 7,350 | 7,523 | 7,318 | 7,414 | +119 | +1.6% | 1,483,400 |
2023/08/18 | 7,302 | 7,345 | 7,253 | 7,295 | -102 | -1.4% | 1,021,300 |
2023/08/17 | 7,300 | 7,414 | 7,282 | 7,397 | +97 | +1.3% | 1,584,400 |
2023/08/16 | 7,259 | 7,347 | 7,234 | 7,300 | +37 | +0.5% | 1,043,000 |
2023/08/15 | 7,073 | 7,297 | 7,064 | 7,263 | +216 | +3.1% | 927,600 |
2023/08/14 | 7,180 | 7,184 | 7,036 | 7,047 | -150 | -2.1% | 847,100 |
2023/08/10 | 7,100 | 7,200 | 7,085 | 7,197 | +118 | +1.7% | 872,400 |
2023/08/09 | 7,108 | 7,122 | 7,066 | 7,079 | -29 | -0.4% | 510,800 |
2023/08/08 | 7,174 | 7,178 | 7,097 | 7,108 | -24 | -0.3% | 514,300 |
2023/08/07 | 7,056 | 7,145 | 7,005 | 7,132 | +46 | +0.6% | 699,100 |
2023/08/04 | 7,023 | 7,090 | 6,956 | 7,086 | +91 | +1.3% | 795,500 |
2023/08/03 | 7,001 | 7,073 | 6,995 | 6,995 | -84 | -1.2% | 763,800 |
2023/08/02 | 7,122 | 7,177 | 7,052 | 7,079 | -96 | -1.3% | 728,700 |
2023/08/01 | 7,184 | 7,191 | 7,113 | 7,175 | -8 | -0.1% | 814,800 |
2023/07/31 | 7,098 | 7,225 | 7,070 | 7,183 | +379 | +5.6% | 2,956,200 |
2023/07/28 | 6,800 | 6,852 | 6,684 | 6,804 | -93 | -1.3% | 1,935,400 |
2023/07/27 | 6,910 | 6,914 | 6,859 | 6,897 | -5 | -0.1% | 985,100 |
2023/07/26 | 6,883 | 6,907 | 6,841 | 6,902 | +33 | +0.5% | 672,700 |
2023/07/25 | 6,939 | 6,945 | 6,820 | 6,869 | -16 | -0.2% | 802,900 |
2023/07/24 | 6,879 | 6,918 | 6,866 | 6,885 | +62 | +0.9% | 714,800 |
2023/07/21 | 6,800 | 6,882 | 6,786 | 6,823 | +22 | +0.3% | 757,800 |
2023/07/20 | 6,936 | 6,936 | 6,796 | 6,801 | -136 | -2% | 684,800 |
2023/07/19 | 6,944 | 6,947 | 6,889 | 6,937 | +43 | +0.6% | 677,000 |
2023/07/18 | 6,830 | 6,904 | 6,811 | 6,894 | +86 | +1.3% | 650,300 |
2023/07/14 | 6,864 | 6,871 | 6,741 | 6,808 | +7 | +0.1% | 667,800 |
151~
200
件表示中 / 3452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 | 1,077,000円 | -3.1% | +34.6% | 1.30% | 17.39倍 | 1.50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 |
レーザーテク | 4,062,000円 | +27.6% | +5.2% | 0.47% | 74.76倍 | 30.61倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
パナソニックH | 131,300円 | +1.2% | +1.1% | 2.28% | 9.88倍 | 0.68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年度にも車載機器売却へ |
京セラ | 186,700円 | +2.3% | +10.2% | 2.68% | 23.48倍 | 0.81倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
TDK | 689,500円 | +0.1% | +2.7% | 1.74% | 20.44倍 | 1.53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