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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 256 | 259 | 254 | 256 | ±0 | ±0% | 15,132,000 |
| 2010/06/16 | 258 | 259 | 256 | 256 | +4 | +1.6% | 15,003,000 |
| 2010/06/15 | 249 | 254 | 249 | 252 | +4 | +1.6% | 20,195,000 |
| 2010/06/14 | 246 | 249 | 245 | 248 | +5 | +2.1% | 14,921,000 |
| 2010/06/11 | 246 | 248 | 242 | 243 | -1 | -0.4% | 23,405,000 |
| 2010/06/10 | 243 | 246 | 242 | 244 | +2 | +0.8% | 15,146,000 |
| 2010/06/09 | 245 | 247 | 238 | 242 | -3 | -1.2% | 19,575,000 |
| 2010/06/08 | 242 | 248 | 242 | 245 | +3 | +1.2% | 21,260,000 |
| 2010/06/07 | 243 | 245 | 241 | 242 | -9 | -3.6% | 21,934,000 |
| 2010/06/04 | 252 | 255 | 250 | 251 | +1 | +0.4% | 21,160,000 |
| 2010/06/03 | 250 | 253 | 248 | 250 | +6 | +2.5% | 22,718,000 |
| 2010/06/02 | 249 | 250 | 242 | 244 | -10 | -3.9% | 36,620,000 |
| 2010/06/01 | 255 | 256 | 252 | 254 | -3 | -1.2% | 13,293,000 |
| 2010/05/31 | 256 | 259 | 255 | 257 | +2 | +0.8% | 13,283,000 |
| 2010/05/28 | 263 | 265 | 254 | 255 | -4 | -1.5% | 35,119,000 |
| 2010/05/27 | 246 | 260 | 245 | 259 | +11 | +4.4% | 30,722,000 |
| 2010/05/26 | 250 | 252 | 241 | 248 | ±0 | ±0% | 30,789,000 |
| 2010/05/25 | 253 | 254 | 245 | 248 | -8 | -3.1% | 22,069,000 |
| 2010/05/24 | 255 | 257 | 251 | 256 | +4 | +1.6% | 20,020,000 |
| 2010/05/21 | 247 | 255 | 247 | 252 | -7 | -2.7% | 34,589,000 |
| 2010/05/20 | 265 | 266 | 258 | 259 | -8 | -3% | 17,563,000 |
| 2010/05/19 | 260 | 268 | 258 | 267 | +1 | +0.4% | 23,443,000 |
| 2010/05/18 | 274 | 276 | 263 | 266 | -7 | -2.6% | 20,467,000 |
| 2010/05/17 | 276 | 278 | 270 | 273 | -7 | -2.5% | 28,390,000 |
| 2010/05/14 | 282 | 284 | 280 | 280 | -8 | -2.8% | 23,803,000 |
| 2010/05/13 | 290 | 291 | 286 | 288 | +4 | +1.4% | 20,838,000 |
| 2010/05/12 | 289 | 290 | 280 | 284 | -1 | -0.4% | 20,985,000 |
| 2010/05/11 | 295 | 296 | 283 | 285 | -5 | -1.7% | 35,162,000 |
| 2010/05/10 | 285 | 292 | 284 | 290 | +3 | +1% | 36,637,000 |
| 2010/05/07 | 284 | 292 | 282 | 287 | -13 | -4.3% | 51,497,000 |
| 2010/05/06 | 303 | 309 | 300 | 300 | -12 | -3.8% | 33,720,000 |
| 2010/04/30 | 313 | 316 | 311 | 312 | +7 | +2.3% | 39,912,000 |
| 2010/04/28 | 301 | 309 | 299 | 305 | -4 | -1.3% | 46,511,000 |
| 2010/04/27 | 302 | 311 | 301 | 309 | +6 | +2% | 42,997,000 |
| 2010/04/26 | 300 | 304 | 299 | 303 | +7 | +2.4% | 23,811,000 |
| 2010/04/23 | 299 | 300 | 295 | 296 | +1 | +0.3% | 35,525,000 |
| 2010/04/22 | 295 | 297 | 290 | 295 | -1 | -0.3% | 30,937,000 |
| 2010/04/21 | 290 | 296 | 289 | 296 | +10 | +3.5% | 32,520,000 |
| 2010/04/20 | 287 | 290 | 286 | 286 | +2 | +0.7% | 14,170,000 |
| 2010/04/19 | 284 | 286 | 283 | 284 | -7 | -2.4% | 17,733,000 |
| 2010/04/16 | 293 | 295 | 289 | 291 | -2 | -0.7% | 29,757,000 |
| 2010/04/15 | 294 | 297 | 292 | 293 | +4 | +1.4% | 53,588,000 |
| 2010/04/14 | 285 | 289 | 284 | 289 | +7 | +2.5% | 26,204,000 |
| 2010/04/13 | 285 | 286 | 280 | 282 | -3 | -1.1% | 16,245,000 |
| 2010/04/12 | 289 | 290 | 284 | 285 | +2 | +0.7% | 22,560,000 |
| 2010/04/09 | 279 | 283 | 279 | 283 | +3 | +1.1% | 19,466,000 |
| 2010/04/08 | 277 | 280 | 276 | 280 | -1 | -0.4% | 17,974,000 |
| 2010/04/07 | 281 | 283 | 277 | 281 | -1 | -0.4% | 21,335,000 |
| 2010/04/06 | 292 | 292 | 278 | 282 | -8 | -2.8% | 42,332,000 |
| 2010/04/05 | 290 | 291 | 288 | 290 | +3 | +1% | 23,508,000 |
3401～
3450
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 | 1,072,500円 | -3.1% | +34.6% | 1.31% | 17.32倍 | 1.49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 | 4,094,000円 | +27.6% | +5.2% | 0.47% | 75.35倍 | 30.85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 | 132,200円 | +1.2% | +1.1% | 2.27% | 9.95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 | 188,000円 | +2.3% | +10.2% | 2.66% | 23.64倍 | 0.82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 | 690,000円 | +0.1% | +2.7% | 1.74% | 20.45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
