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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,385 | 1,385 | 1,361 | 1,384 | -24 | -1.7% | 230,000 |
| 2023/09/26 | 1,439 | 1,449 | 1,408 | 1,408 | -24 | -1.7% | 122,300 |
| 2023/09/25 | 1,393 | 1,435 | 1,385 | 1,432 | +30 | +2.1% | 243,500 |
| 2023/09/22 | 1,369 | 1,420 | 1,358 | 1,402 | +10 | +0.7% | 279,500 |
| 2023/09/21 | 1,390 | 1,402 | 1,354 | 1,392 | -4 | -0.3% | 261,400 |
| 2023/09/20 | 1,407 | 1,434 | 1,393 | 1,396 | -21 | -1.5% | 250,900 |
| 2023/09/19 | 1,430 | 1,436 | 1,403 | 1,417 | -23 | -1.6% | 221,700 |
| 2023/09/15 | 1,436 | 1,449 | 1,418 | 1,440 | +11 | +0.8% | 127,200 |
| 2023/09/14 | 1,431 | 1,449 | 1,418 | 1,429 | -7 | -0.5% | 222,800 |
| 2023/09/13 | 1,472 | 1,483 | 1,434 | 1,436 | -51 | -3.4% | 158,300 |
| 2023/09/12 | 1,461 | 1,505 | 1,459 | 1,487 | +17 | +1.2% | 144,000 |
| 2023/09/11 | 1,450 | 1,476 | 1,435 | 1,470 | +15 | +1% | 168,900 |
| 2023/09/08 | 1,475 | 1,487 | 1,452 | 1,455 | -44 | -2.9% | 282,600 |
| 2023/09/07 | 1,538 | 1,538 | 1,497 | 1,499 | -55 | -3.5% | 204,600 |
| 2023/09/06 | 1,551 | 1,573 | 1,541 | 1,554 | +26 | +1.7% | 150,200 |
| 2023/09/05 | 1,564 | 1,564 | 1,525 | 1,528 | -32 | -2.1% | 167,500 |
| 2023/09/04 | 1,579 | 1,586 | 1,560 | 1,560 | -33 | -2.1% | 174,500 |
| 2023/09/01 | 1,550 | 1,596 | 1,546 | 1,593 | +38 | +2.4% | 262,200 |
| 2023/08/31 | 1,565 | 1,572 | 1,535 | 1,555 | +5 | +0.3% | 296,400 |
| 2023/08/30 | 1,534 | 1,556 | 1,532 | 1,550 | +9 | +0.6% | 240,000 |
| 2023/08/29 | 1,543 | 1,549 | 1,510 | 1,541 | +12 | +0.8% | 198,300 |
| 2023/08/28 | 1,494 | 1,533 | 1,487 | 1,529 | +35 | +2.3% | 183,000 |
| 2023/08/25 | 1,488 | 1,500 | 1,482 | 1,494 | -11 | -0.7% | 171,200 |
| 2023/08/24 | 1,505 | 1,525 | 1,504 | 1,505 | +5 | +0.3% | 205,100 |
| 2023/08/23 | 1,486 | 1,532 | 1,484 | 1,500 | +22 | +1.5% | 483,900 |
| 2023/08/22 | 1,485 | 1,494 | 1,453 | 1,478 | +97 | +7% | 742,300 |
| 2023/08/21 | 1,402 | 1,415 | 1,379 | 1,381 | -17 | -1.2% | 209,200 |
| 2023/08/18 | 1,420 | 1,426 | 1,390 | 1,398 | -18 | -1.3% | 240,600 |
| 2023/08/17 | 1,432 | 1,439 | 1,375 | 1,416 | -38 | -2.6% | 343,900 |
| 2023/08/16 | 1,445 | 1,482 | 1,438 | 1,454 | -13 | -0.9% | 448,500 |
| 2023/08/15 | 1,425 | 1,473 | 1,414 | 1,467 | +42 | +2.9% | 625,100 |
| 2023/08/14 | 1,366 | 1,430 | 1,355 | 1,425 | +47 | +3.4% | 651,800 |
| 2023/08/10 | 1,375 | 1,385 | 1,339 | 1,378 | +3 | +0.2% | 551,300 |
| 2023/08/09 | 1,325 | 1,378 | 1,307 | 1,375 | +43 | +3.2% | 891,500 |
| 2023/08/08 | 1,196 | 1,346 | 1,180 | 1,332 | +120 | +9.9% | 1,708,100 |
| 2023/08/07 | 1,202 | 1,248 | 1,200 | 1,212 | +19 | +1.6% | 542,900 |
| 2023/08/04 | 1,187 | 1,201 | 1,176 | 1,193 | -4 | -0.3% | 405,000 |
| 2023/08/03 | 1,202 | 1,212 | 1,193 | 1,197 | -14 | -1.2% | 336,700 |
| 2023/08/02 | 1,220 | 1,230 | 1,208 | 1,211 | -22 | -1.8% | 163,000 |
| 2023/08/01 | 1,206 | 1,234 | 1,206 | 1,233 | +29 | +2.4% | 219,200 |
| 2023/07/31 | 1,220 | 1,224 | 1,201 | 1,204 | -5 | -0.4% | 127,500 |
| 2023/07/28 | 1,192 | 1,213 | 1,185 | 1,209 | +7 | +0.6% | 226,300 |
| 2023/07/27 | 1,199 | 1,204 | 1,193 | 1,202 | +2 | +0.2% | 118,100 |
| 2023/07/26 | 1,213 | 1,213 | 1,197 | 1,200 | -5 | -0.4% | 130,900 |
| 2023/07/25 | 1,201 | 1,209 | 1,199 | 1,205 | +3 | +0.2% | 112,600 |
| 2023/07/24 | 1,202 | 1,208 | 1,196 | 1,202 | +2 | +0.2% | 127,200 |
| 2023/07/21 | 1,186 | 1,200 | 1,183 | 1,200 | ±0 | ±0% | 169,900 |
| 2023/07/20 | 1,220 | 1,231 | 1,200 | 1,200 | -17 | -1.4% | 143,200 |
| 2023/07/19 | 1,210 | 1,227 | 1,208 | 1,217 | +15 | +1.2% | 187,000 |
| 2023/07/18 | 1,202 | 1,209 | 1,195 | 1,202 | +5 | +0.4% | 182,700 |
401～
450
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 | 69,600円 | -0.1% | -42.5% | 4.31% | 12.34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 | 80,600円 | +2.5% | +7.5% | 2.73% | 13.74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
