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 |
---|---|---|---|---|---|---|---|
2010/05/28 | 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 |
2010/05/12 | 1,962 | 1,981 | 1,952 | 1,966 | +6 | +0.3% | 80,000 |
2010/05/11 | 2,000 | 2,006 | 1,955 | 1,960 | -17 | -0.9% | 116,700 |
2010/05/10 | 1,960 | 2,016 | 1,957 | 1,977 | -23 | -1.2% | 102,300 |
2010/05/07 | 1,940 | 2,024 | 1,920 | 2,000 | -54 | -2.6% | 227,900 |
2010/05/06 | 2,007 | 2,083 | 1,990 | 2,054 | -3 | -0.1% | 218,300 |
2010/04/30 | 2,060 | 2,065 | 2,040 | 2,057 | +70 | +3.5% | 175,800 |
2010/04/28 | 1,961 | 2,028 | 1,959 | 1,987 | -43 | -2.1% | 126,400 |
2010/04/27 | 2,037 | 2,060 | 2,023 | 2,030 | -3 | -0.1% | 153,500 |
2010/04/26 | 1,991 | 2,036 | 1,990 | 2,033 | +82 | +4.2% | 156,300 |
2010/04/23 | 1,927 | 1,964 | 1,927 | 1,951 | +19 | +1% | 77,500 |
2010/04/22 | 1,940 | 1,940 | 1,906 | 1,932 | -8 | -0.4% | 47,600 |
2010/04/21 | 1,925 | 1,949 | 1,921 | 1,940 | +45 | +2.4% | 67,500 |
2010/04/20 | 1,935 | 1,958 | 1,883 | 1,895 | -38 | -2% | 142,300 |
2010/04/19 | 1,947 | 1,950 | 1,931 | 1,933 | -54 | -2.7% | 74,300 |
2010/04/16 | 2,000 | 2,007 | 1,978 | 1,987 | -13 | -0.7% | 131,000 |
2010/04/15 | 1,965 | 2,013 | 1,950 | 2,000 | +66 | +3.4% | 165,500 |
2010/04/14 | 1,975 | 1,999 | 1,916 | 1,934 | -37 | -1.9% | 209,100 |
2010/04/13 | 2,025 | 2,057 | 1,955 | 1,971 | -49 | -2.4% | 182,300 |
2010/04/12 | 2,070 | 2,082 | 2,019 | 2,020 | -49 | -2.4% | 111,900 |
2010/04/09 | 2,026 | 2,085 | 2,025 | 2,069 | +39 | +1.9% | 147,900 |
2010/04/08 | 2,051 | 2,055 | 2,029 | 2,030 | -16 | -0.8% | 107,700 |
2010/04/07 | 2,100 | 2,105 | 2,042 | 2,046 | -49 | -2.3% | 121,100 |
2010/04/06 | 2,070 | 2,123 | 2,055 | 2,095 | +8 | +0.4% | 253,000 |
2010/04/05 | 1,998 | 2,099 | 1,989 | 2,087 | +103 | +5.2% | 335,500 |
2010/04/02 | 1,983 | 1,990 | 1,962 | 1,984 | -8 | -0.4% | 145,200 |
2010/04/01 | 1,940 | 2,000 | 1,940 | 1,992 | - | - | 146,200 |
3601~
3638
件表示中 / 3638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 | 88,800円 | +4.4% | +2.3% | 3.38% | 8.19倍 | 0.72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 |
テックポイント | 264,400円 | - | - | - | - | - |
|
- |
SMK | 286,300円 | +3.2% | +165.5% | 4.89% | 90.72倍 | 0.58倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
遠藤照 | 137,700円 | +2.5% | -3.9% | 2.90% | 4.84倍 | 0.49倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
アバール | 267,800円 | +5.7% | +0.5% | 3.51% | 10.00倍 | 0.81倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との2本柱 |
市場注目の銘柄
チャート関連のコラム