日本電波工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 926 | 935 | 917 | 927 | +6 | +0.7% | 142,500 |
| 2025/12/11 | 950 | 950 | 909 | 921 | -23 | -2.4% | 210,700 |
| 2025/12/10 | 945 | 960 | 942 | 944 | +8 | +0.9% | 94,100 |
| 2025/12/09 | 958 | 958 | 936 | 936 | -23 | -2.4% | 132,000 |
| 2025/12/08 | 961 | 965 | 946 | 959 | +12 | +1.3% | 171,800 |
| 2025/12/05 | 941 | 956 | 941 | 947 | -4 | -0.4% | 80,300 |
| 2025/12/04 | 941 | 957 | 941 | 951 | +10 | +1.1% | 141,800 |
| 2025/12/03 | 925 | 953 | 925 | 941 | +25 | +2.7% | 158,500 |
| 2025/12/02 | 941 | 943 | 914 | 916 | -18 | -1.9% | 210,100 |
| 2025/12/01 | 968 | 969 | 934 | 934 | -31 | -3.2% | 165,200 |
| 2025/11/28 | 964 | 968 | 956 | 965 | +5 | +0.5% | 223,400 |
| 2025/11/27 | 946 | 962 | 942 | 960 | +21 | +2.2% | 151,100 |
| 2025/11/26 | 937 | 944 | 935 | 939 | +3 | +0.3% | 99,100 |
| 2025/11/25 | 934 | 940 | 922 | 936 | +17 | +1.8% | 184,100 |
| 2025/11/21 | 917 | 934 | 910 | 919 | -23 | -2.4% | 161,800 |
| 2025/11/20 | 948 | 953 | 940 | 942 | +17 | +1.8% | 157,000 |
| 2025/11/19 | 934 | 943 | 918 | 925 | -9 | -1% | 172,500 |
| 2025/11/18 | 955 | 961 | 931 | 934 | -28 | -2.9% | 210,900 |
| 2025/11/17 | 975 | 985 | 958 | 962 | -11 | -1.1% | 241,400 |
| 2025/11/14 | 982 | 996 | 973 | 973 | -31 | -3.1% | 237,800 |
| 2025/11/13 | 1,023 | 1,028 | 990 | 1,004 | -8 | -0.8% | 301,400 |
| 2025/11/12 | 1,028 | 1,032 | 977 | 1,012 | -42 | -4% | 697,400 |
| 2025/11/11 | 1,080 | 1,083 | 1,045 | 1,054 | -24 | -2.2% | 167,900 |
| 2025/11/10 | 1,038 | 1,083 | 1,038 | 1,078 | ±0 | ±0% | 229,400 |
| 2025/11/07 | 1,091 | 1,093 | 1,065 | 1,078 | -37 | -3.3% | 162,600 |
| 2025/11/06 | 1,118 | 1,120 | 1,100 | 1,115 | +11 | +1% | 143,300 |
| 2025/11/05 | 1,122 | 1,134 | 1,065 | 1,104 | -39 | -3.4% | 248,300 |
| 2025/11/04 | 1,130 | 1,158 | 1,121 | 1,143 | +14 | +1.2% | 314,100 |
| 2025/10/31 | 1,120 | 1,132 | 1,095 | 1,129 | ±0 | ±0% | 501,600 |
| 2025/10/30 | 1,129 | 1,150 | 1,127 | 1,129 | +15 | +1.3% | 597,200 |
| 2025/10/29 | 1,153 | 1,164 | 1,101 | 1,114 | -37 | -3.2% | 353,500 |
| 2025/10/28 | 1,178 | 1,181 | 1,144 | 1,151 | -32 | -2.7% | 197,200 |
| 2025/10/27 | 1,194 | 1,195 | 1,173 | 1,183 | +13 | +1.1% | 237,300 |
| 2025/10/24 | 1,177 | 1,202 | 1,169 | 1,170 | +8 | +0.7% | 304,700 |
| 2025/10/23 | 1,198 | 1,200 | 1,150 | 1,162 | -18 | -1.5% | 357,900 |
| 2025/10/22 | 1,161 | 1,191 | 1,149 | 1,180 | +20 | +1.7% | 431,900 |
| 2025/10/21 | 1,197 | 1,234 | 1,153 | 1,160 | -14 | -1.2% | 623,900 |
| 2025/10/20 | 1,102 | 1,175 | 1,099 | 1,174 | +84 | +7.7% | 648,800 |
| 2025/10/17 | 1,084 | 1,092 | 1,064 | 1,090 | -1 | -0.1% | 399,200 |
| 2025/10/16 | 1,027 | 1,091 | 1,020 | 1,091 | +68 | +6.6% | 311,200 |
| 2025/10/15 | 1,004 | 1,025 | 998 | 1,023 | +34 | +3.4% | 108,900 |
| 2025/10/14 | 1,006 | 1,023 | 987 | 989 | -47 | -4.5% | 187,600 |
| 2025/10/10 | 1,066 | 1,066 | 1,032 | 1,036 | -42 | -3.9% | 166,600 |
| 2025/10/09 | 1,079 | 1,088 | 1,066 | 1,078 | +8 | +0.7% | 171,600 |
| 2025/10/08 | 1,095 | 1,100 | 1,066 | 1,070 | -21 | -1.9% | 240,600 |
| 2025/10/07 | 1,043 | 1,094 | 1,043 | 1,091 | +49 | +4.7% | 392,500 |
| 2025/10/06 | 1,072 | 1,080 | 1,033 | 1,042 | +60 | +6.1% | 388,300 |
| 2025/10/03 | 947 | 996 | 939 | 982 | +35 | +3.7% | 263,400 |
| 2025/10/02 | 936 | 962 | 936 | 947 | +11 | +1.2% | 190,900 |
| 2025/10/01 | 932 | 956 | 931 | 936 | +5 | +0.5% | 293,700 |
1～
50
件表示中 / 3843件
類似銘柄と比較する
現在ご覧いただいている「日電波」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 |
|---|---|---|---|---|---|---|---|---|
| 日電波 | 92,700円 | +0.6% | -22.2% | 3.24% | 12.55倍 | 0.71倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ヘリオステクノＨ | 107,000円 | +41.9% | +58.9% | 5.70% | 17.66倍 | 1.23倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 北電工 | 286,600円 | -2.1% | -26.3% | 3.14% | 14.05倍 | 0.99倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 協立電機 | 238,700円 | +4.6% | +1.4% | 3.77% | 7.86倍 | 0.96倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 共和電 | 73,100円 | +2.9% | -0.7% | 2.74% | 16.93倍 | 1.04倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
市場注目の銘柄
チャート関連のコラム
