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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,500 | 1,562 | 1,491 | 1,545 | +55 | +3.7% | 147,200 |
| 2010/07/21 | 1,512 | 1,525 | 1,480 | 1,490 | -15 | -1% | 86,200 |
| 2010/07/20 | 1,506 | 1,529 | 1,502 | 1,505 | -37 | -2.4% | 62,200 |
| 2010/07/16 | 1,571 | 1,582 | 1,530 | 1,542 | -49 | -3.1% | 47,400 |
| 2010/07/15 | 1,623 | 1,628 | 1,588 | 1,591 | -58 | -3.5% | 60,000 |
| 2010/07/14 | 1,642 | 1,663 | 1,632 | 1,649 | +34 | +2.1% | 81,100 |
| 2010/07/13 | 1,616 | 1,647 | 1,600 | 1,615 | -4 | -0.2% | 70,200 |
| 2010/07/12 | 1,608 | 1,647 | 1,603 | 1,619 | -17 | -1% | 39,100 |
| 2010/07/09 | 1,642 | 1,643 | 1,599 | 1,636 | +19 | +1.2% | 55,400 |
| 2010/07/08 | 1,590 | 1,620 | 1,580 | 1,617 | +71 | +4.6% | 82,600 |
| 2010/07/07 | 1,565 | 1,567 | 1,537 | 1,546 | -18 | -1.2% | 71,900 |
| 2010/07/06 | 1,504 | 1,567 | 1,501 | 1,564 | +37 | +2.4% | 68,000 |
| 2010/07/05 | 1,552 | 1,568 | 1,519 | 1,527 | -28 | -1.8% | 89,800 |
| 2010/07/02 | 1,527 | 1,571 | 1,520 | 1,555 | +39 | +2.6% | 53,000 |
| 2010/07/01 | 1,580 | 1,590 | 1,497 | 1,516 | -86 | -5.4% | 173,300 |
| 2010/06/30 | 1,600 | 1,609 | 1,574 | 1,602 | -17 | -1.1% | 81,500 |
| 2010/06/29 | 1,633 | 1,669 | 1,609 | 1,619 | +4 | +0.2% | 85,500 |
| 2010/06/28 | 1,666 | 1,666 | 1,613 | 1,615 | -27 | -1.6% | 71,600 |
| 2010/06/25 | 1,691 | 1,695 | 1,631 | 1,642 | -81 | -4.7% | 89,400 |
| 2010/06/24 | 1,769 | 1,773 | 1,719 | 1,723 | -37 | -2.1% | 59,500 |
| 2010/06/23 | 1,776 | 1,776 | 1,754 | 1,760 | -18 | -1% | 51,200 |
| 2010/06/22 | 1,719 | 1,788 | 1,719 | 1,778 | +19 | +1.1% | 89,500 |
| 2010/06/21 | 1,772 | 1,805 | 1,751 | 1,759 | ±0 | ±0% | 77,200 |
| 2010/06/18 | 1,763 | 1,782 | 1,755 | 1,759 | +12 | +0.7% | 84,300 |
| 2010/06/17 | 1,786 | 1,786 | 1,742 | 1,747 | -43 | -2.4% | 58,100 |
| 2010/06/16 | 1,780 | 1,791 | 1,760 | 1,790 | +49 | +2.8% | 72,900 |
| 2010/06/15 | 1,704 | 1,749 | 1,704 | 1,741 | +38 | +2.2% | 50,600 |
| 2010/06/14 | 1,717 | 1,719 | 1,700 | 1,703 | +23 | +1.4% | 30,000 |
| 2010/06/11 | 1,695 | 1,695 | 1,671 | 1,680 | +39 | +2.4% | 79,300 |
| 2010/06/10 | 1,625 | 1,654 | 1,608 | 1,641 | +39 | +2.4% | 108,100 |
| 2010/06/09 | 1,620 | 1,635 | 1,585 | 1,602 | +12 | +0.8% | 169,900 |
| 2010/06/08 | 1,624 | 1,639 | 1,583 | 1,590 | -36 | -2.2% | 210,300 |
| 2010/06/07 | 1,676 | 1,679 | 1,623 | 1,626 | -109 | -6.3% | 137,600 |
| 2010/06/04 | 1,759 | 1,781 | 1,722 | 1,735 | -10 | -0.6% | 114,600 |
| 2010/06/03 | 1,725 | 1,750 | 1,717 | 1,745 | +44 | +2.6% | 109,600 |
| 2010/06/02 | 1,700 | 1,733 | 1,682 | 1,701 | -15 | -0.9% | 81,400 |
| 2010/06/01 | 1,760 | 1,760 | 1,712 | 1,716 | -34 | -1.9% | 38,300 |
| 2010/05/31 | 1,752 | 1,759 | 1,741 | 1,750 | -4 | -0.2% | 92,800 |
| 2010/05/28 | 1,773 | 1,775 | 1,744 | 1,754 | +61 | +3.6% | 145,800 |
| 2010/05/27 | 1,639 | 1,700 | 1,616 | 1,693 | +53 | +3.2% | 58,800 |
| 2010/05/26 | 1,651 | 1,686 | 1,593 | 1,640 | -16 | -1% | 89,800 |
| 2010/05/25 | 1,720 | 1,729 | 1,649 | 1,656 | -88 | -5% | 95,300 |
| 2010/05/24 | 1,701 | 1,773 | 1,655 | 1,744 | +23 | +1.3% | 85,500 |
| 2010/05/21 | 1,700 | 1,734 | 1,665 | 1,721 | -43 | -2.4% | 128,500 |
| 2010/05/20 | 1,780 | 1,791 | 1,757 | 1,764 | -34 | -1.9% | 54,800 |
| 2010/05/19 | 1,757 | 1,805 | 1,757 | 1,798 | -25 | -1.4% | 120,200 |
| 2010/05/18 | 1,904 | 1,911 | 1,800 | 1,823 | -54 | -2.9% | 114,500 |
| 2010/05/17 | 1,925 | 1,942 | 1,869 | 1,877 | -100 | -5.1% | 132,600 |
| 2010/05/14 | 1,938 | 1,989 | 1,919 | 1,977 | +21 | +1.1% | 200,000 |
| 2010/05/13 | 1,968 | 1,995 | 1,940 | 1,956 | -10 | -0.5% | 161,400 |
3551～
3600
件表示中 / 3626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 | 87,200円 | +4.4% | +2.3% | 3.44% | 8.04倍 | 0.71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 |
| 双葉電 | 48,100円 | -11.3% | - | 2.08% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| チノー | 219,000円 | +3.9% | +9.8% | 3.20% | 11.57倍 | 0.90倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| イノテック | 139,300円 | +0.3% | -37.5% | 5.03% | 13.78倍 | 0.71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 |
| サクサ | 291,500円 | +7.5% | -17.8% | 4.63% | 7.67倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
