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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 287 | 288 | 281 | 286 | -2 | -0.7% | 10,093,000 |
| 2017/05/09 | 284 | 289 | 284 | 288 | +1 | +0.3% | 10,560,000 |
| 2017/05/08 | 285 | 287 | 284 | 287 | +5 | +1.8% | 11,426,000 |
| 2017/05/02 | 283 | 286 | 282 | 282 | -1 | -0.4% | 10,374,000 |
| 2017/05/01 | 276 | 284 | 274 | 283 | +6 | +2.2% | 15,605,000 |
| 2017/04/28 | 269 | 281 | 268 | 277 | -4 | -1.4% | 26,370,000 |
| 2017/04/27 | 281 | 283 | 278 | 281 | +2 | +0.7% | 12,232,000 |
| 2017/04/26 | 274 | 279 | 273 | 279 | +9 | +3.3% | 15,838,000 |
| 2017/04/25 | 266 | 274 | 265 | 270 | +9 | +3.4% | 24,011,000 |
| 2017/04/24 | 263 | 264 | 261 | 261 | ±0 | ±0% | 5,002,000 |
| 2017/04/21 | 261 | 263 | 260 | 261 | +1 | +0.4% | 5,484,000 |
| 2017/04/20 | 259 | 262 | 258 | 260 | +1 | +0.4% | 6,918,000 |
| 2017/04/19 | 257 | 260 | 257 | 259 | ±0 | ±0% | 7,601,000 |
| 2017/04/18 | 260 | 262 | 258 | 259 | ±0 | ±0% | 8,206,000 |
| 2017/04/17 | 257 | 260 | 255 | 259 | ±0 | ±0% | 8,360,000 |
| 2017/04/14 | 258 | 260 | 257 | 259 | ±0 | ±0% | 4,502,000 |
| 2017/04/13 | 260 | 261 | 258 | 259 | -3 | -1.1% | 9,242,000 |
| 2017/04/12 | 264 | 265 | 260 | 262 | -4 | -1.5% | 9,425,000 |
| 2017/04/11 | 266 | 267 | 263 | 266 | -2 | -0.7% | 9,247,000 |
| 2017/04/10 | 267 | 268 | 265 | 268 | +4 | +1.5% | 6,604,000 |
| 2017/04/07 | 264 | 268 | 261 | 264 | ±0 | ±0% | 15,375,000 |
| 2017/04/06 | 265 | 266 | 263 | 264 | -3 | -1.1% | 11,031,000 |
| 2017/04/05 | 267 | 269 | 264 | 267 | ±0 | ±0% | 9,033,000 |
| 2017/04/04 | 271 | 271 | 264 | 267 | -2 | -0.7% | 12,925,000 |
| 2017/04/03 | 268 | 272 | 266 | 269 | +1 | +0.4% | 11,925,000 |
| 2017/03/31 | 271 | 273 | 268 | 268 | -1 | -0.4% | 14,940,000 |
| 2017/03/30 | 275 | 277 | 267 | 269 | -7 | -2.5% | 15,751,000 |
| 2017/03/29 | 278 | 281 | 275 | 276 | -4 | -1.4% | 12,707,000 |
| 2017/03/28 | 279 | 280 | 277 | 280 | +3 | +1.1% | 18,830,000 |
| 2017/03/27 | 277 | 279 | 276 | 277 | ±0 | ±0% | 7,676,000 |
| 2017/03/24 | 274 | 280 | 274 | 277 | +1 | +0.4% | 18,560,000 |
| 2017/03/23 | 278 | 280 | 275 | 276 | -3 | -1.1% | 18,340,000 |
| 2017/03/22 | 281 | 283 | 278 | 279 | -8 | -2.8% | 15,149,000 |
| 2017/03/21 | 285 | 290 | 285 | 287 | +1 | +0.3% | 10,268,000 |
| 2017/03/17 | 289 | 290 | 285 | 286 | -4 | -1.4% | 14,552,000 |
| 2017/03/16 | 288 | 291 | 288 | 290 | ±0 | ±0% | 8,855,000 |
| 2017/03/15 | 290 | 291 | 289 | 290 | ±0 | ±0% | 6,976,000 |
| 2017/03/14 | 290 | 293 | 289 | 290 | +1 | +0.3% | 10,164,000 |
| 2017/03/13 | 287 | 292 | 286 | 289 | +3 | +1% | 14,417,000 |
| 2017/03/10 | 284 | 286 | 283 | 286 | +4 | +1.4% | 12,005,000 |
| 2017/03/09 | 280 | 282 | 279 | 282 | +3 | +1.1% | 10,622,000 |
| 2017/03/08 | 279 | 280 | 278 | 279 | ±0 | ±0% | 9,761,000 |
| 2017/03/07 | 279 | 281 | 279 | 279 | ±0 | ±0% | 8,484,000 |
| 2017/03/06 | 282 | 282 | 279 | 279 | -2 | -0.7% | 10,481,000 |
| 2017/03/03 | 280 | 283 | 280 | 281 | -1 | -0.4% | 11,318,000 |
| 2017/03/02 | 283 | 284 | 280 | 282 | +2 | +0.7% | 16,427,000 |
| 2017/03/01 | 281 | 281 | 277 | 280 | ±0 | ±0% | 13,581,000 |
| 2017/02/28 | 281 | 282 | 279 | 280 | +1 | +0.4% | 12,042,000 |
| 2017/02/27 | 282 | 282 | 277 | 279 | -2 | -0.7% | 11,210,000 |
| 2017/02/24 | 279 | 282 | 278 | 281 | ±0 | ±0% | 16,451,000 |
1951～
2000
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
