日本電子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,639 | 4,656 | 4,581 | 4,634 | +22 | +0.5% | 158,400 |
| 2025/05/01 | 4,560 | 4,620 | 4,532 | 4,612 | +26 | +0.6% | 106,400 |
| 2025/04/30 | 4,590 | 4,590 | 4,526 | 4,586 | +30 | +0.7% | 133,900 |
| 2025/04/28 | 4,672 | 4,672 | 4,553 | 4,556 | -46 | -1% | 135,900 |
| 2025/04/25 | 4,594 | 4,655 | 4,587 | 4,602 | +106 | +2.4% | 139,400 |
| 2025/04/24 | 4,537 | 4,575 | 4,496 | 4,496 | +4 | +0.1% | 125,400 |
| 2025/04/23 | 4,494 | 4,512 | 4,448 | 4,492 | +107 | +2.4% | 225,800 |
| 2025/04/22 | 4,421 | 4,452 | 4,366 | 4,385 | -42 | -0.9% | 158,700 |
| 2025/04/21 | 4,427 | 4,445 | 4,370 | 4,427 | -19 | -0.4% | 84,600 |
| 2025/04/18 | 4,455 | 4,463 | 4,424 | 4,446 | +8 | +0.2% | 109,300 |
| 2025/04/17 | 4,397 | 4,450 | 4,357 | 4,438 | +63 | +1.4% | 118,000 |
| 2025/04/16 | 4,438 | 4,438 | 4,308 | 4,375 | -64 | -1.4% | 172,600 |
| 2025/04/15 | 4,493 | 4,493 | 4,439 | 4,439 | -35 | -0.8% | 133,100 |
| 2025/04/14 | 4,470 | 4,509 | 4,436 | 4,474 | +120 | +2.8% | 148,600 |
| 2025/04/11 | 4,230 | 4,385 | 4,155 | 4,354 | -86 | -1.9% | 262,600 |
| 2025/04/10 | 4,500 | 4,500 | 4,392 | 4,440 | +342 | +8.3% | 326,800 |
| 2025/04/09 | 4,184 | 4,213 | 4,012 | 4,098 | -215 | -5% | 351,500 |
| 2025/04/08 | 4,341 | 4,482 | 4,240 | 4,313 | +315 | +7.9% | 363,800 |
| 2025/04/07 | 3,850 | 4,027 | 3,810 | 3,998 | -306 | -7.1% | 477,800 |
| 2025/04/04 | 4,295 | 4,312 | 4,209 | 4,304 | -131 | -3% | 431,100 |
| 2025/04/03 | 4,384 | 4,450 | 4,355 | 4,435 | -159 | -3.5% | 343,500 |
| 2025/04/02 | 4,601 | 4,615 | 4,573 | 4,594 | -18 | -0.4% | 199,000 |
| 2025/04/01 | 4,619 | 4,638 | 4,566 | 4,612 | +32 | +0.7% | 183,700 |
| 2025/03/31 | 4,577 | 4,595 | 4,528 | 4,580 | -133 | -2.8% | 286,100 |
| 2025/03/28 | 4,739 | 4,749 | 4,671 | 4,713 | -117 | -2.4% | 181,600 |
| 2025/03/27 | 4,792 | 4,830 | 4,764 | 4,830 | -32 | -0.7% | 171,700 |
| 2025/03/26 | 4,860 | 4,882 | 4,833 | 4,862 | +37 | +0.8% | 154,300 |
| 2025/03/25 | 4,868 | 4,907 | 4,814 | 4,825 | +10 | +0.2% | 150,000 |
| 2025/03/24 | 4,850 | 4,861 | 4,791 | 4,815 | -55 | -1.1% | 151,700 |
| 2025/03/21 | 4,960 | 4,988 | 4,870 | 4,870 | -130 | -2.6% | 275,200 |
| 2025/03/19 | 4,950 | 5,020 | 4,949 | 5,000 | +15 | +0.3% | 239,200 |
| 2025/03/18 | 5,058 | 5,067 | 4,961 | 4,985 | -5 | -0.1% | 190,500 |
| 2025/03/17 | 4,974 | 5,026 | 4,961 | 4,990 | +120 | +2.5% | 304,500 |
| 2025/03/14 | 4,721 | 4,894 | 4,721 | 4,870 | +132 | +2.8% | 319,900 |
| 2025/03/13 | 4,818 | 4,865 | 4,705 | 4,738 | +13 | +0.3% | 217,200 |
| 2025/03/12 | 4,658 | 4,745 | 4,653 | 4,725 | +3 | +0.1% | 330,100 |
| 2025/03/11 | 4,700 | 4,722 | 4,577 | 4,722 | -88 | -1.8% | 480,700 |
| 2025/03/10 | 4,750 | 4,831 | 4,724 | 4,810 | +62 | +1.3% | 250,000 |
| 2025/03/07 | 4,672 | 4,752 | 4,638 | 4,748 | -68 | -1.4% | 309,300 |
| 2025/03/06 | 4,825 | 4,864 | 4,803 | 4,816 | +24 | +0.5% | 218,400 |
| 2025/03/05 | 4,809 | 4,834 | 4,764 | 4,792 | +13 | +0.3% | 272,200 |
| 2025/03/04 | 4,840 | 4,865 | 4,717 | 4,779 | -108 | -2.2% | 287,800 |
| 2025/03/03 | 4,951 | 4,971 | 4,880 | 4,887 | -12 | -0.2% | 160,900 |
| 2025/02/28 | 4,991 | 5,000 | 4,857 | 4,899 | -166 | -3.3% | 373,400 |
| 2025/02/27 | 5,020 | 5,080 | 5,008 | 5,065 | +28 | +0.6% | 381,100 |
| 2025/02/26 | 5,040 | 5,066 | 4,985 | 5,037 | -34 | -0.7% | 326,100 |
| 2025/02/25 | 5,000 | 5,174 | 5,000 | 5,071 | -121 | -2.3% | 298,500 |
| 2025/02/21 | 5,132 | 5,203 | 5,125 | 5,192 | +9 | +0.2% | 183,700 |
| 2025/02/20 | 5,200 | 5,237 | 5,120 | 5,183 | -157 | -2.9% | 423,500 |
| 2025/02/19 | 5,340 | 5,391 | 5,325 | 5,340 | +10 | +0.2% | 165,100 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日電子」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 |
|---|---|---|---|---|---|---|---|---|
| 日電子 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| フクダ電 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 44,600円 | -3.0% | - | 0.00% | - | 0.43倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
