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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,247 | 1,285 | 1,246 | 1,283 | +30 | +2.4% | 297,600 |
| 2024/05/10 | 1,269 | 1,277 | 1,253 | 1,253 | -9 | -0.7% | 167,800 |
| 2024/05/09 | 1,280 | 1,280 | 1,254 | 1,262 | -19 | -1.5% | 74,200 |
| 2024/05/08 | 1,283 | 1,294 | 1,274 | 1,281 | -5 | -0.4% | 94,900 |
| 2024/05/07 | 1,277 | 1,294 | 1,271 | 1,286 | +26 | +2.1% | 142,800 |
| 2024/05/02 | 1,262 | 1,271 | 1,242 | 1,260 | -4 | -0.3% | 136,900 |
| 2024/05/01 | 1,285 | 1,285 | 1,260 | 1,264 | -34 | -2.6% | 102,500 |
| 2024/04/30 | 1,285 | 1,298 | 1,266 | 1,298 | +30 | +2.4% | 143,800 |
| 2024/04/26 | 1,234 | 1,275 | 1,230 | 1,268 | +17 | +1.4% | 154,300 |
| 2024/04/25 | 1,253 | 1,283 | 1,241 | 1,251 | +16 | +1.3% | 210,500 |
| 2024/04/24 | 1,224 | 1,252 | 1,214 | 1,235 | +30 | +2.5% | 152,600 |
| 2024/04/23 | 1,219 | 1,221 | 1,199 | 1,205 | +3 | +0.2% | 63,400 |
| 2024/04/22 | 1,189 | 1,213 | 1,181 | 1,202 | +31 | +2.6% | 103,200 |
| 2024/04/19 | 1,197 | 1,212 | 1,161 | 1,171 | -28 | -2.3% | 95,700 |
| 2024/04/18 | 1,181 | 1,210 | 1,175 | 1,199 | +8 | +0.7% | 97,400 |
| 2024/04/17 | 1,219 | 1,219 | 1,168 | 1,191 | -2 | -0.2% | 138,000 |
| 2024/04/16 | 1,211 | 1,227 | 1,193 | 1,193 | -41 | -3.3% | 166,800 |
| 2024/04/15 | 1,224 | 1,237 | 1,211 | 1,234 | +4 | +0.3% | 115,400 |
| 2024/04/12 | 1,227 | 1,244 | 1,224 | 1,230 | +8 | +0.7% | 119,700 |
| 2024/04/11 | 1,208 | 1,239 | 1,187 | 1,222 | -27 | -2.2% | 236,400 |
| 2024/04/10 | 1,243 | 1,263 | 1,243 | 1,249 | +6 | +0.5% | 66,700 |
| 2024/04/09 | 1,245 | 1,252 | 1,233 | 1,243 | -2 | -0.2% | 112,200 |
| 2024/04/08 | 1,243 | 1,262 | 1,237 | 1,245 | +8 | +0.6% | 101,200 |
| 2024/04/05 | 1,226 | 1,247 | 1,216 | 1,237 | -13 | -1% | 97,200 |
| 2024/04/04 | 1,275 | 1,276 | 1,250 | 1,250 | -14 | -1.1% | 114,600 |
| 2024/04/03 | 1,268 | 1,283 | 1,260 | 1,264 | -27 | -2.1% | 121,700 |
| 2024/04/02 | 1,307 | 1,311 | 1,263 | 1,291 | -16 | -1.2% | 232,900 |
| 2024/04/01 | 1,395 | 1,395 | 1,302 | 1,307 | -83 | -6% | 182,100 |
| 2024/03/29 | 1,358 | 1,394 | 1,356 | 1,390 | +38 | +2.8% | 128,000 |
| 2024/03/28 | 1,322 | 1,352 | 1,318 | 1,352 | +10 | +0.7% | 146,200 |
| 2024/03/27 | 1,316 | 1,364 | 1,306 | 1,342 | +33 | +2.5% | 184,800 |
| 2024/03/26 | 1,298 | 1,312 | 1,290 | 1,309 | +25 | +1.9% | 81,000 |
| 2024/03/25 | 1,301 | 1,308 | 1,284 | 1,284 | -32 | -2.4% | 158,600 |
| 2024/03/22 | 1,315 | 1,330 | 1,302 | 1,316 | +6 | +0.5% | 89,700 |
| 2024/03/21 | 1,319 | 1,337 | 1,307 | 1,310 | +2 | +0.2% | 100,800 |
| 2024/03/19 | 1,287 | 1,311 | 1,282 | 1,308 | +18 | +1.4% | 74,700 |
| 2024/03/18 | 1,265 | 1,292 | 1,257 | 1,290 | +13 | +1% | 129,600 |
| 2024/03/15 | 1,267 | 1,278 | 1,256 | 1,277 | +5 | +0.4% | 99,400 |
| 2024/03/14 | 1,280 | 1,281 | 1,261 | 1,272 | -9 | -0.7% | 79,500 |
| 2024/03/13 | 1,326 | 1,326 | 1,274 | 1,281 | -42 | -3.2% | 103,300 |
| 2024/03/12 | 1,301 | 1,323 | 1,273 | 1,323 | +6 | +0.5% | 88,800 |
| 2024/03/11 | 1,316 | 1,319 | 1,283 | 1,317 | -29 | -2.2% | 194,400 |
| 2024/03/08 | 1,323 | 1,360 | 1,306 | 1,346 | +21 | +1.6% | 168,400 |
| 2024/03/07 | 1,407 | 1,407 | 1,322 | 1,325 | -82 | -5.8% | 182,200 |
| 2024/03/06 | 1,395 | 1,418 | 1,378 | 1,407 | -13 | -0.9% | 85,300 |
| 2024/03/05 | 1,398 | 1,422 | 1,387 | 1,420 | +18 | +1.3% | 79,200 |
| 2024/03/04 | 1,419 | 1,437 | 1,398 | 1,402 | -12 | -0.8% | 144,400 |
| 2024/03/01 | 1,450 | 1,450 | 1,413 | 1,414 | -38 | -2.6% | 135,600 |
| 2024/02/29 | 1,427 | 1,460 | 1,422 | 1,452 | +26 | +1.8% | 181,200 |
| 2024/02/28 | 1,434 | 1,457 | 1,424 | 1,426 | -15 | -1% | 165,000 |
251～
300
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 | 69,200円 | -0.1% | -42.5% | 4.34% | 12.27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
