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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,427 | 1,461 | 1,401 | 1,432 | -21 | -1.4% | 308,600 |
| 2022/09/21 | 1,457 | 1,460 | 1,420 | 1,453 | -21 | -1.4% | 431,500 |
| 2022/09/20 | 1,470 | 1,525 | 1,467 | 1,474 | +24 | +1.7% | 395,700 |
| 2022/09/16 | 1,498 | 1,518 | 1,450 | 1,450 | -69 | -4.5% | 554,700 |
| 2022/09/15 | 1,565 | 1,565 | 1,511 | 1,519 | -34 | -2.2% | 487,200 |
| 2022/09/14 | 1,540 | 1,590 | 1,540 | 1,553 | -39 | -2.4% | 473,400 |
| 2022/09/13 | 1,616 | 1,642 | 1,587 | 1,592 | -17 | -1.1% | 423,700 |
| 2022/09/12 | 1,631 | 1,688 | 1,606 | 1,609 | +6 | +0.4% | 821,500 |
| 2022/09/09 | 1,567 | 1,611 | 1,551 | 1,603 | +48 | +3.1% | 699,900 |
| 2022/09/08 | 1,585 | 1,585 | 1,531 | 1,555 | -4 | -0.3% | 626,000 |
| 2022/09/07 | 1,568 | 1,587 | 1,540 | 1,559 | -11 | -0.7% | 487,900 |
| 2022/09/06 | 1,538 | 1,580 | 1,513 | 1,570 | +19 | +1.2% | 559,100 |
| 2022/09/05 | 1,530 | 1,562 | 1,482 | 1,551 | +41 | +2.7% | 377,900 |
| 2022/09/02 | 1,548 | 1,562 | 1,475 | 1,510 | -48 | -3.1% | 458,200 |
| 2022/09/01 | 1,510 | 1,571 | 1,491 | 1,558 | +29 | +1.9% | 527,100 |
| 2022/08/31 | 1,512 | 1,542 | 1,506 | 1,529 | -4 | -0.3% | 425,800 |
| 2022/08/30 | 1,474 | 1,545 | 1,458 | 1,533 | +74 | +5.1% | 572,500 |
| 2022/08/29 | 1,475 | 1,524 | 1,446 | 1,459 | -85 | -5.5% | 785,100 |
| 2022/08/26 | 1,595 | 1,635 | 1,538 | 1,544 | -15 | -1% | 1,377,800 |
| 2022/08/25 | 1,448 | 1,597 | 1,441 | 1,559 | +171 | +12.3% | 2,403,400 |
| 2022/08/24 | 1,359 | 1,394 | 1,351 | 1,388 | +37 | +2.7% | 361,700 |
| 2022/08/23 | 1,350 | 1,356 | 1,328 | 1,351 | -27 | -2% | 311,500 |
| 2022/08/22 | 1,378 | 1,388 | 1,340 | 1,378 | -23 | -1.6% | 412,300 |
| 2022/08/19 | 1,357 | 1,419 | 1,351 | 1,401 | +55 | +4.1% | 500,400 |
| 2022/08/18 | 1,346 | 1,366 | 1,316 | 1,346 | -30 | -2.2% | 345,200 |
| 2022/08/17 | 1,382 | 1,394 | 1,355 | 1,376 | +1 | +0.1% | 351,300 |
| 2022/08/16 | 1,352 | 1,383 | 1,339 | 1,375 | +24 | +1.8% | 448,100 |
| 2022/08/15 | 1,297 | 1,365 | 1,279 | 1,351 | +59 | +4.6% | 682,500 |
| 2022/08/12 | 1,289 | 1,317 | 1,270 | 1,292 | +27 | +2.1% | 405,200 |
| 2022/08/10 | 1,298 | 1,299 | 1,248 | 1,265 | -49 | -3.7% | 477,500 |
| 2022/08/09 | 1,390 | 1,408 | 1,295 | 1,314 | -86 | -6.1% | 1,210,100 |
| 2022/08/08 | 1,335 | 1,450 | 1,291 | 1,400 | +90 | +6.9% | 2,077,600 |
| 2022/08/05 | 1,176 | 1,332 | 1,172 | 1,310 | +134 | +11.4% | 1,964,100 |
| 2022/08/04 | 1,200 | 1,206 | 1,163 | 1,176 | -10 | -0.8% | 283,800 |
| 2022/08/03 | 1,160 | 1,186 | 1,147 | 1,186 | +31 | +2.7% | 167,300 |
| 2022/08/02 | 1,173 | 1,181 | 1,147 | 1,155 | -29 | -2.4% | 137,800 |
| 2022/08/01 | 1,147 | 1,203 | 1,139 | 1,184 | +38 | +3.3% | 382,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,140 | 1,146 | -42 | -3.5% | 254,600 |
| 2022/07/28 | 1,200 | 1,209 | 1,170 | 1,188 | +2 | +0.2% | 434,600 |
| 2022/07/27 | 1,134 | 1,194 | 1,134 | 1,186 | +61 | +5.4% | 451,500 |
| 2022/07/26 | 1,106 | 1,134 | 1,096 | 1,125 | +22 | +2% | 140,800 |
| 2022/07/25 | 1,107 | 1,128 | 1,100 | 1,103 | -17 | -1.5% | 116,300 |
| 2022/07/22 | 1,118 | 1,144 | 1,116 | 1,120 | -1 | -0.1% | 169,100 |
| 2022/07/21 | 1,095 | 1,136 | 1,095 | 1,121 | +23 | +2.1% | 227,700 |
| 2022/07/20 | 1,082 | 1,110 | 1,075 | 1,098 | +43 | +4.1% | 350,000 |
| 2022/07/19 | 1,040 | 1,063 | 1,031 | 1,055 | +21 | +2% | 143,200 |
| 2022/07/15 | 1,055 | 1,057 | 1,026 | 1,034 | -30 | -2.8% | 227,300 |
| 2022/07/14 | 1,036 | 1,065 | 1,034 | 1,064 | +13 | +1.2% | 132,800 |
| 2022/07/13 | 1,040 | 1,064 | 1,025 | 1,051 | +10 | +1% | 248,100 |
| 2022/07/12 | 1,082 | 1,083 | 1,030 | 1,041 | -60 | -5.4% | 381,200 |
651～
700
件表示中 / 3704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 | 69,300円 | -0.1% | -42.5% | 4.33% | 12.29倍 | 0.55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 |
| 戸上電 | 346,500円 | +3.4% | +0.3% | 3.75% | 6.35倍 | 0.75倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 北電工 | 191,600円 | -5.5% | -40.3% | 4.70% | 12.52倍 | 0.66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 |
| 東亜ＤＫＫ | 80,300円 | +2.5% | +7.5% | 2.74% | 13.69倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 大真空 | 48,700円 | +6.2% | +142.7% | 5.75% | 30.96倍 | 0.42倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
