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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,489 | 1,503 | 1,476 | 1,479 | -9 | -0.6% | 162,200 |
| 2024/07/22 | 1,510 | 1,528 | 1,486 | 1,488 | -31 | -2% | 144,900 |
| 2024/07/19 | 1,491 | 1,520 | 1,474 | 1,519 | +22 | +1.5% | 122,400 |
| 2024/07/18 | 1,548 | 1,552 | 1,495 | 1,497 | -67 | -4.3% | 178,000 |
| 2024/07/17 | 1,553 | 1,570 | 1,544 | 1,564 | +19 | +1.2% | 150,000 |
| 2024/07/16 | 1,540 | 1,559 | 1,531 | 1,545 | +21 | +1.4% | 261,800 |
| 2024/07/12 | 1,471 | 1,525 | 1,466 | 1,524 | +15 | +1% | 267,000 |
| 2024/07/11 | 1,480 | 1,513 | 1,460 | 1,509 | +49 | +3.4% | 281,700 |
| 2024/07/10 | 1,464 | 1,464 | 1,435 | 1,460 | -6 | -0.4% | 190,400 |
| 2024/07/09 | 1,468 | 1,490 | 1,456 | 1,466 | +1 | +0.1% | 221,100 |
| 2024/07/08 | 1,464 | 1,478 | 1,436 | 1,465 | +9 | +0.6% | 131,600 |
| 2024/07/05 | 1,468 | 1,480 | 1,445 | 1,456 | -22 | -1.5% | 256,800 |
| 2024/07/04 | 1,500 | 1,504 | 1,475 | 1,478 | -25 | -1.7% | 240,400 |
| 2024/07/03 | 1,452 | 1,519 | 1,443 | 1,503 | +55 | +3.8% | 490,400 |
| 2024/07/02 | 1,450 | 1,452 | 1,421 | 1,448 | +6 | +0.4% | 238,300 |
| 2024/07/01 | 1,450 | 1,473 | 1,435 | 1,442 | +3 | +0.2% | 293,900 |
| 2024/06/28 | 1,429 | 1,450 | 1,418 | 1,439 | +21 | +1.5% | 299,700 |
| 2024/06/27 | 1,410 | 1,432 | 1,403 | 1,418 | -1 | -0.1% | 288,800 |
| 2024/06/26 | 1,336 | 1,421 | 1,330 | 1,419 | +71 | +5.3% | 492,200 |
| 2024/06/25 | 1,329 | 1,359 | 1,315 | 1,348 | +9 | +0.7% | 374,800 |
| 2024/06/24 | 1,278 | 1,344 | 1,276 | 1,339 | +68 | +5.4% | 505,200 |
| 2024/06/21 | 1,279 | 1,350 | 1,262 | 1,271 | +11 | +0.9% | 686,500 |
| 2024/06/20 | 1,225 | 1,267 | 1,211 | 1,260 | +30 | +2.4% | 215,700 |
| 2024/06/19 | 1,236 | 1,263 | 1,223 | 1,230 | +7 | +0.6% | 335,200 |
| 2024/06/18 | 1,123 | 1,223 | 1,121 | 1,223 | +115 | +10.4% | 556,800 |
| 2024/06/17 | 1,126 | 1,127 | 1,095 | 1,108 | -29 | -2.6% | 178,400 |
| 2024/06/14 | 1,122 | 1,150 | 1,114 | 1,137 | +17 | +1.5% | 232,900 |
| 2024/06/13 | 1,099 | 1,132 | 1,099 | 1,120 | +11 | +1% | 114,700 |
| 2024/06/12 | 1,097 | 1,120 | 1,094 | 1,109 | -12 | -1.1% | 134,600 |
| 2024/06/11 | 1,123 | 1,158 | 1,118 | 1,121 | +9 | +0.8% | 246,300 |
| 2024/06/10 | 1,076 | 1,115 | 1,072 | 1,112 | +47 | +4.4% | 129,300 |
| 2024/06/07 | 1,055 | 1,078 | 1,055 | 1,065 | -8 | -0.7% | 104,100 |
| 2024/06/06 | 1,096 | 1,106 | 1,072 | 1,073 | -25 | -2.3% | 143,800 |
| 2024/06/05 | 1,101 | 1,113 | 1,092 | 1,098 | -3 | -0.3% | 168,500 |
| 2024/06/04 | 1,097 | 1,110 | 1,082 | 1,101 | -11 | -1% | 165,000 |
| 2024/06/03 | 1,089 | 1,120 | 1,084 | 1,112 | +24 | +2.2% | 191,100 |
| 2024/05/31 | 1,055 | 1,088 | 1,048 | 1,088 | +26 | +2.4% | 179,100 |
| 2024/05/30 | 1,050 | 1,071 | 1,034 | 1,062 | -18 | -1.7% | 241,900 |
| 2024/05/29 | 1,107 | 1,108 | 1,078 | 1,080 | -27 | -2.4% | 284,000 |
| 2024/05/28 | 1,119 | 1,138 | 1,106 | 1,107 | -11 | -1% | 228,000 |
| 2024/05/27 | 1,120 | 1,127 | 1,106 | 1,118 | -10 | -0.9% | 181,600 |
| 2024/05/24 | 1,122 | 1,138 | 1,115 | 1,128 | -8 | -0.7% | 150,900 |
| 2024/05/23 | 1,146 | 1,154 | 1,126 | 1,136 | -10 | -0.9% | 193,700 |
| 2024/05/22 | 1,149 | 1,153 | 1,132 | 1,146 | +3 | +0.3% | 127,300 |
| 2024/05/21 | 1,145 | 1,159 | 1,135 | 1,143 | +8 | +0.7% | 97,200 |
| 2024/05/20 | 1,134 | 1,159 | 1,134 | 1,135 | -2 | -0.2% | 140,600 |
| 2024/05/17 | 1,138 | 1,148 | 1,121 | 1,137 | -10 | -0.9% | 85,400 |
| 2024/05/16 | 1,136 | 1,151 | 1,127 | 1,147 | +13 | +1.1% | 135,800 |
| 2024/05/15 | 1,186 | 1,213 | 1,134 | 1,134 | -37 | -3.2% | 298,800 |
| 2024/05/14 | 1,223 | 1,225 | 1,171 | 1,171 | -112 | -8.7% | 383,700 |
201～
250
件表示中 / 3703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 |
| イノテック | 129,300円 | +3.6% | +48.2% | 5.41% | 9.97倍 | 0.67倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 戸上電 | 342,500円 | +3.4% | +0.3% | 3.80% | 6.28倍 | 0.74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 | 190,800円 | -5.5% | -40.3% | 4.72% | 12.47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 | 80,000円 | +2.5% | +7.5% | 2.75% | 13.64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 |
市場注目の銘柄
チャート関連のコラム
