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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,117 | 1,118 | 1,091 | 1,101 | +19 | +1.8% | 224,600 |
| 2022/07/08 | 1,088 | 1,117 | 1,082 | 1,082 | +5 | +0.5% | 237,700 |
| 2022/07/07 | 1,056 | 1,080 | 1,046 | 1,077 | +27 | +2.6% | 174,900 |
| 2022/07/06 | 1,061 | 1,086 | 1,050 | 1,050 | -39 | -3.6% | 209,800 |
| 2022/07/05 | 1,064 | 1,096 | 1,064 | 1,089 | +29 | +2.7% | 238,000 |
| 2022/07/04 | 1,065 | 1,073 | 1,046 | 1,060 | -2 | -0.2% | 225,600 |
| 2022/07/01 | 1,094 | 1,095 | 1,048 | 1,062 | -34 | -3.1% | 260,600 |
| 2022/06/30 | 1,132 | 1,132 | 1,093 | 1,096 | -48 | -4.2% | 268,100 |
| 2022/06/29 | 1,140 | 1,149 | 1,105 | 1,144 | -11 | -1% | 303,700 |
| 2022/06/28 | 1,134 | 1,158 | 1,130 | 1,155 | +12 | +1% | 167,200 |
| 2022/06/27 | 1,141 | 1,158 | 1,128 | 1,143 | +15 | +1.3% | 255,200 |
| 2022/06/24 | 1,124 | 1,130 | 1,097 | 1,128 | +4 | +0.4% | 286,900 |
| 2022/06/23 | 1,109 | 1,139 | 1,103 | 1,124 | +2 | +0.2% | 268,900 |
| 2022/06/22 | 1,100 | 1,132 | 1,096 | 1,122 | +33 | +3% | 368,200 |
| 2022/06/21 | 1,047 | 1,096 | 1,045 | 1,089 | +59 | +5.7% | 241,800 |
| 2022/06/20 | 1,071 | 1,071 | 1,008 | 1,030 | -17 | -1.6% | 260,700 |
| 2022/06/17 | 1,057 | 1,077 | 1,033 | 1,047 | -56 | -5.1% | 402,100 |
| 2022/06/16 | 1,140 | 1,159 | 1,102 | 1,103 | -21 | -1.9% | 279,900 |
| 2022/06/15 | 1,121 | 1,146 | 1,109 | 1,124 | -4 | -0.4% | 288,800 |
| 2022/06/14 | 1,055 | 1,129 | 1,050 | 1,128 | +44 | +4.1% | 578,800 |
| 2022/06/13 | 1,128 | 1,148 | 1,071 | 1,084 | -94 | -8% | 824,000 |
| 2022/06/10 | 1,256 | 1,258 | 1,168 | 1,178 | -99 | -7.8% | 758,900 |
| 2022/06/09 | 1,220 | 1,297 | 1,208 | 1,277 | +49 | +4% | 679,000 |
| 2022/06/08 | 1,155 | 1,233 | 1,148 | 1,228 | +83 | +7.2% | 455,900 |
| 2022/06/07 | 1,170 | 1,173 | 1,145 | 1,145 | -25 | -2.1% | 182,300 |
| 2022/06/06 | 1,145 | 1,174 | 1,132 | 1,170 | +16 | +1.4% | 153,700 |
| 2022/06/03 | 1,181 | 1,195 | 1,149 | 1,154 | -13 | -1.1% | 221,200 |
| 2022/06/02 | 1,155 | 1,178 | 1,144 | 1,167 | -2 | -0.2% | 188,500 |
| 2022/06/01 | 1,130 | 1,170 | 1,117 | 1,169 | +40 | +3.5% | 284,200 |
| 2022/05/31 | 1,142 | 1,149 | 1,113 | 1,129 | -12 | -1.1% | 224,400 |
| 2022/05/30 | 1,135 | 1,152 | 1,127 | 1,141 | +22 | +2% | 310,600 |
| 2022/05/27 | 1,122 | 1,138 | 1,109 | 1,119 | +12 | +1.1% | 241,100 |
| 2022/05/26 | 1,090 | 1,122 | 1,090 | 1,107 | +23 | +2.1% | 271,800 |
| 2022/05/25 | 1,112 | 1,124 | 1,077 | 1,084 | -37 | -3.3% | 260,200 |
| 2022/05/24 | 1,163 | 1,170 | 1,121 | 1,121 | -53 | -4.5% | 272,100 |
| 2022/05/23 | 1,212 | 1,221 | 1,173 | 1,174 | -29 | -2.4% | 211,100 |
| 2022/05/20 | 1,202 | 1,212 | 1,151 | 1,203 | +1 | +0.1% | 405,500 |
| 2022/05/19 | 1,145 | 1,219 | 1,144 | 1,202 | -20 | -1.6% | 396,100 |
| 2022/05/18 | 1,225 | 1,257 | 1,208 | 1,222 | +24 | +2% | 444,200 |
| 2022/05/17 | 1,136 | 1,209 | 1,103 | 1,198 | +48 | +4.2% | 625,000 |
| 2022/05/16 | 1,119 | 1,181 | 1,091 | 1,150 | +80 | +7.5% | 932,700 |
| 2022/05/13 | 1,034 | 1,127 | 1,016 | 1,070 | +30 | +2.9% | 1,053,900 |
| 2022/05/12 | 1,055 | 1,076 | 1,038 | 1,040 | -35 | -3.3% | 434,200 |
| 2022/05/11 | 1,114 | 1,120 | 1,075 | 1,075 | -42 | -3.8% | 416,700 |
| 2022/05/10 | 1,134 | 1,135 | 1,092 | 1,117 | -28 | -2.4% | 237,500 |
| 2022/05/09 | 1,210 | 1,210 | 1,142 | 1,145 | -71 | -5.8% | 265,800 |
| 2022/05/06 | 1,203 | 1,219 | 1,180 | 1,216 | +14 | +1.2% | 178,800 |
| 2022/05/02 | 1,183 | 1,215 | 1,177 | 1,202 | +9 | +0.8% | 205,900 |
| 2022/04/28 | 1,177 | 1,204 | 1,157 | 1,193 | +25 | +2.1% | 300,300 |
| 2022/04/27 | 1,148 | 1,180 | 1,113 | 1,168 | -10 | -0.8% | 545,800 |
701～
750
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
