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 |
---|---|---|---|---|---|---|---|
2011/01/18 | 1,657 | 1,686 | 1,639 | 1,675 | +13 | +0.8% | 51,300 |
2011/01/17 | 1,671 | 1,689 | 1,662 | 1,662 | +4 | +0.2% | 62,300 |
2011/01/14 | 1,685 | 1,695 | 1,654 | 1,658 | -24 | -1.4% | 64,200 |
2011/01/13 | 1,677 | 1,688 | 1,658 | 1,682 | +29 | +1.8% | 50,000 |
2011/01/12 | 1,697 | 1,715 | 1,653 | 1,653 | -25 | -1.5% | 78,800 |
2011/01/11 | 1,650 | 1,689 | 1,650 | 1,678 | +18 | +1.1% | 64,700 |
2011/01/07 | 1,660 | 1,668 | 1,649 | 1,660 | -10 | -0.6% | 101,600 |
2011/01/06 | 1,605 | 1,674 | 1,601 | 1,670 | +81 | +5.1% | 120,800 |
2011/01/05 | 1,600 | 1,612 | 1,581 | 1,589 | +1 | +0.1% | 70,300 |
2011/01/04 | 1,555 | 1,590 | 1,536 | 1,588 | +42 | +2.7% | 69,500 |
2010/12/30 | 1,552 | 1,558 | 1,527 | 1,546 | -17 | -1.1% | 53,700 |
2010/12/29 | 1,545 | 1,564 | 1,536 | 1,563 | +34 | +2.2% | 71,100 |
2010/12/28 | 1,529 | 1,539 | 1,509 | 1,529 | +24 | +1.6% | 59,800 |
2010/12/27 | 1,485 | 1,509 | 1,483 | 1,505 | +22 | +1.5% | 48,000 |
2010/12/24 | 1,484 | 1,497 | 1,478 | 1,483 | +1 | +0.1% | 61,300 |
2010/12/22 | 1,515 | 1,524 | 1,480 | 1,482 | -33 | -2.2% | 82,700 |
2010/12/21 | 1,511 | 1,528 | 1,500 | 1,515 | +4 | +0.3% | 64,600 |
2010/12/20 | 1,532 | 1,536 | 1,489 | 1,511 | -28 | -1.8% | 96,600 |
2010/12/17 | 1,563 | 1,563 | 1,530 | 1,539 | -26 | -1.7% | 152,700 |
2010/12/16 | 1,584 | 1,586 | 1,562 | 1,565 | -19 | -1.2% | 56,900 |
2010/12/15 | 1,580 | 1,589 | 1,556 | 1,584 | +6 | +0.4% | 67,900 |
2010/12/14 | 1,594 | 1,600 | 1,570 | 1,578 | -7 | -0.4% | 83,500 |
2010/12/13 | 1,552 | 1,585 | 1,552 | 1,585 | +33 | +2.1% | 70,100 |
2010/12/10 | 1,567 | 1,571 | 1,540 | 1,552 | -8 | -0.5% | 95,200 |
2010/12/09 | 1,555 | 1,578 | 1,548 | 1,560 | +16 | +1% | 81,200 |
2010/12/08 | 1,518 | 1,548 | 1,500 | 1,544 | +50 | +3.3% | 113,200 |
2010/12/07 | 1,505 | 1,505 | 1,481 | 1,494 | -21 | -1.4% | 68,200 |
2010/12/06 | 1,484 | 1,524 | 1,480 | 1,515 | +31 | +2.1% | 72,200 |
2010/12/03 | 1,499 | 1,499 | 1,457 | 1,484 | -5 | -0.3% | 104,500 |
2010/12/02 | 1,460 | 1,493 | 1,460 | 1,489 | +36 | +2.5% | 67,800 |
2010/12/01 | 1,410 | 1,459 | 1,404 | 1,453 | +31 | +2.2% | 71,900 |
2010/11/30 | 1,485 | 1,485 | 1,419 | 1,422 | -36 | -2.5% | 110,000 |
2010/11/29 | 1,460 | 1,488 | 1,455 | 1,458 | +8 | +0.6% | 71,600 |
2010/11/26 | 1,448 | 1,474 | 1,445 | 1,450 | +16 | +1.1% | 79,800 |
2010/11/25 | 1,438 | 1,449 | 1,425 | 1,434 | +9 | +0.6% | 67,100 |
2010/11/24 | 1,381 | 1,432 | 1,348 | 1,425 | +26 | +1.9% | 101,700 |
2010/11/22 | 1,382 | 1,405 | 1,378 | 1,399 | +30 | +2.2% | 105,800 |
2010/11/19 | 1,365 | 1,388 | 1,351 | 1,369 | +11 | +0.8% | 96,800 |
2010/11/18 | 1,354 | 1,364 | 1,345 | 1,358 | +4 | +0.3% | 91,400 |
2010/11/17 | 1,331 | 1,358 | 1,328 | 1,354 | +14 | +1% | 66,100 |
2010/11/16 | 1,351 | 1,357 | 1,335 | 1,340 | +4 | +0.3% | 71,200 |
2010/11/15 | 1,337 | 1,340 | 1,323 | 1,336 | -1 | -0.1% | 67,100 |
2010/11/12 | 1,350 | 1,361 | 1,313 | 1,337 | -20 | -1.5% | 87,400 |
2010/11/11 | 1,366 | 1,418 | 1,347 | 1,357 | +4 | +0.3% | 158,300 |
2010/11/10 | 1,350 | 1,370 | 1,341 | 1,353 | +10 | +0.7% | 92,300 |
2010/11/09 | 1,360 | 1,378 | 1,335 | 1,343 | -27 | -2% | 91,100 |
2010/11/08 | 1,372 | 1,385 | 1,343 | 1,370 | +11 | +0.8% | 81,700 |
2010/11/05 | 1,363 | 1,387 | 1,330 | 1,359 | +56 | +4.3% | 100,400 |
2010/11/04 | 1,312 | 1,406 | 1,283 | 1,303 | +21 | +1.6% | 219,200 |
2010/11/02 | 1,371 | 1,374 | 1,257 | 1,282 | -88 | -6.4% | 157,700 |
3551~
3600
件表示中 / 3745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 | 76,100円 | -0.1% | -42.5% | 3.94% | 13.50倍 | 0.60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 |
アライドHD | 16,600円 | +7.9% | -14.1% | 3.61% | 9.24倍 | 0.90倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
戸上電 | 361,500円 | +3.4% | +0.3% | 3.60% | 6.63倍 | 0.78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 |
トレックスセミ | 148,000円 | +6.4% | - | 3.78% | 52.26倍 | 0.90倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
東亜DKK | 81,500円 | +2.5% | +7.5% | 2.70% | 13.90倍 | 0.74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