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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 4,265 | 4,292 | 4,230 | 4,253 | +4 | +0.1% | 212,900 |
| 2025/06/23 | 4,213 | 4,260 | 4,142 | 4,249 | -27 | -0.6% | 234,600 |
| 2025/06/20 | 4,283 | 4,354 | 4,271 | 4,276 | -24 | -0.6% | 230,200 |
| 2025/06/19 | 4,350 | 4,360 | 4,289 | 4,300 | -36 | -0.8% | 132,000 |
| 2025/06/18 | 4,314 | 4,358 | 4,311 | 4,336 | +33 | +0.8% | 198,400 |
| 2025/06/17 | 4,255 | 4,324 | 4,223 | 4,303 | +95 | +2.3% | 205,700 |
| 2025/06/16 | 4,220 | 4,257 | 4,203 | 4,208 | -10 | -0.2% | 182,300 |
| 2025/06/13 | 4,269 | 4,283 | 4,204 | 4,218 | -77 | -1.8% | 196,600 |
| 2025/06/12 | 4,345 | 4,349 | 4,259 | 4,295 | -50 | -1.2% | 227,600 |
| 2025/06/11 | 4,266 | 4,355 | 4,266 | 4,345 | +71 | +1.7% | 307,800 |
| 2025/06/10 | 4,256 | 4,351 | 4,255 | 4,274 | +73 | +1.7% | 365,500 |
| 2025/06/09 | 4,185 | 4,210 | 4,171 | 4,201 | +24 | +0.6% | 198,500 |
| 2025/06/06 | 4,185 | 4,207 | 4,161 | 4,177 | -8 | -0.2% | 200,900 |
| 2025/06/05 | 4,091 | 4,209 | 4,091 | 4,185 | +49 | +1.2% | 304,500 |
| 2025/06/04 | 4,050 | 4,146 | 4,044 | 4,136 | +131 | +3.3% | 322,300 |
| 2025/06/03 | 3,980 | 4,024 | 3,970 | 4,005 | +21 | +0.5% | 363,000 |
| 2025/06/02 | 4,011 | 4,027 | 3,981 | 3,984 | -64 | -1.6% | 391,600 |
| 2025/05/30 | 4,022 | 4,054 | 3,984 | 4,048 | -79 | -1.9% | 549,300 |
| 2025/05/29 | 4,033 | 4,138 | 4,022 | 4,127 | +94 | +2.3% | 511,600 |
| 2025/05/28 | 4,085 | 4,086 | 4,023 | 4,033 | +11 | +0.3% | 366,200 |
| 2025/05/27 | 4,001 | 4,022 | 3,978 | 4,022 | +2 | ±0% | 401,300 |
| 2025/05/26 | 3,986 | 4,043 | 3,981 | 4,020 | -7 | -0.2% | 465,300 |
| 2025/05/23 | 3,981 | 4,038 | 3,978 | 4,027 | +27 | +0.7% | 344,300 |
| 2025/05/22 | 3,969 | 4,012 | 3,959 | 4,000 | -38 | -0.9% | 431,500 |
| 2025/05/21 | 4,055 | 4,118 | 4,038 | 4,038 | -17 | -0.4% | 416,800 |
| 2025/05/20 | 4,080 | 4,165 | 4,054 | 4,055 | -25 | -0.6% | 512,800 |
| 2025/05/19 | 4,181 | 4,213 | 4,071 | 4,080 | -98 | -2.3% | 523,800 |
| 2025/05/16 | 4,500 | 4,500 | 4,161 | 4,178 | -526 | -11.2% | 805,700 |
| 2025/05/15 | 4,743 | 4,759 | 4,688 | 4,704 | -96 | -2% | 195,200 |
| 2025/05/14 | 4,782 | 4,817 | 4,743 | 4,800 | -51 | -1.1% | 179,000 |
| 2025/05/13 | 4,932 | 4,944 | 4,809 | 4,851 | +74 | +1.5% | 279,300 |
| 2025/05/12 | 4,798 | 4,809 | 4,736 | 4,777 | +26 | +0.5% | 175,100 |
| 2025/05/09 | 4,743 | 4,771 | 4,700 | 4,751 | +67 | +1.4% | 172,000 |
| 2025/05/08 | 4,665 | 4,738 | 4,665 | 4,684 | +40 | +0.9% | 156,700 |
| 2025/05/07 | 4,661 | 4,661 | 4,589 | 4,644 | +10 | +0.2% | 163,300 |
| 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 |
1～
50
件表示中 / 3727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 | 425,300円 | -8.0% | -28.8% | 2.49% | 12.08倍 | 1.59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 |
| 能美防 | 378,000円 | +5.2% | +4.2% | 2.65% | 19.18倍 | 1.73倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| コニカミノルタ | 45,400円 | -6.9% | - | 2.20% | 9.36倍 | 0.49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 |
| マイクロニクス | 515,000円 | +27.6% | +33.9% | 1.59% | 18.15倍 | 4.02倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| サンケン電 | 772,100円 | -26.7% | - | 0.00% | - | 1.13倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
