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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 1,186 | 1,195 | 1,150 | 1,157 | +11 | +1% | 88,500 |
| 2010/08/27 | 1,104 | 1,153 | 1,091 | 1,146 | +41 | +3.7% | 82,000 |
| 2010/08/26 | 1,110 | 1,110 | 1,082 | 1,105 | +14 | +1.3% | 72,100 |
| 2010/08/25 | 1,086 | 1,110 | 1,080 | 1,091 | -17 | -1.5% | 83,300 |
| 2010/08/24 | 1,099 | 1,113 | 1,089 | 1,108 | -8 | -0.7% | 57,400 |
| 2010/08/23 | 1,150 | 1,150 | 1,114 | 1,116 | -30 | -2.6% | 60,000 |
| 2010/08/20 | 1,151 | 1,163 | 1,143 | 1,146 | -29 | -2.5% | 144,000 |
| 2010/08/19 | 1,156 | 1,180 | 1,156 | 1,175 | +18 | +1.6% | 102,700 |
| 2010/08/18 | 1,175 | 1,187 | 1,157 | 1,157 | -8 | -0.7% | 89,900 |
| 2010/08/17 | 1,162 | 1,176 | 1,155 | 1,165 | -28 | -2.3% | 97,700 |
| 2010/08/16 | 1,183 | 1,199 | 1,158 | 1,193 | +11 | +0.9% | 147,900 |
| 2010/08/13 | 1,184 | 1,209 | 1,166 | 1,182 | +2 | +0.2% | 206,400 |
| 2010/08/12 | 1,170 | 1,183 | 1,133 | 1,180 | -11 | -0.9% | 248,900 |
| 2010/08/11 | 1,266 | 1,266 | 1,180 | 1,191 | -115 | -8.8% | 486,000 |
| 2010/08/10 | 1,360 | 1,361 | 1,296 | 1,306 | -39 | -2.9% | 264,900 |
| 2010/08/09 | 1,440 | 1,444 | 1,327 | 1,345 | -144 | -9.7% | 349,000 |
| 2010/08/06 | 1,463 | 1,491 | 1,459 | 1,489 | +29 | +2% | 42,400 |
| 2010/08/05 | 1,468 | 1,491 | 1,458 | 1,460 | +1 | +0.1% | 42,500 |
| 2010/08/04 | 1,489 | 1,489 | 1,451 | 1,459 | -27 | -1.8% | 66,200 |
| 2010/08/03 | 1,511 | 1,523 | 1,485 | 1,486 | -17 | -1.1% | 89,400 |
| 2010/08/02 | 1,515 | 1,529 | 1,500 | 1,503 | -15 | -1% | 48,400 |
| 2010/07/30 | 1,561 | 1,564 | 1,506 | 1,518 | -40 | -2.6% | 60,500 |
| 2010/07/29 | 1,579 | 1,596 | 1,552 | 1,558 | -20 | -1.3% | 62,000 |
| 2010/07/28 | 1,557 | 1,585 | 1,556 | 1,578 | +51 | +3.3% | 61,400 |
| 2010/07/27 | 1,566 | 1,566 | 1,525 | 1,527 | -50 | -3.2% | 108,500 |
| 2010/07/26 | 1,565 | 1,581 | 1,565 | 1,577 | +14 | +0.9% | 38,000 |
| 2010/07/23 | 1,577 | 1,585 | 1,559 | 1,563 | +18 | +1.2% | 71,200 |
| 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 |
3601～
3650
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 | 69,700円 | -0.1% | -42.5% | 4.30% | 12.36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 | 129,500円 | +3.6% | +48.2% | 5.41% | 9.99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 | 346,500円 | +3.4% | +0.3% | 3.75% | 6.36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 | 191,100円 | -5.5% | -40.3% | 4.71% | 12.49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 | 80,900円 | +2.5% | +7.5% | 2.72% | 13.79倍 | 0.73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
