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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 4,125 | 4,160 | 4,085 | 4,140 | +10 | +0.2% | 327,900 |
| 2023/03/27 | 4,135 | 4,145 | 4,070 | 4,130 | +10 | +0.2% | 273,000 |
| 2023/03/24 | 4,100 | 4,145 | 4,085 | 4,120 | +5 | +0.1% | 274,100 |
| 2023/03/23 | 4,025 | 4,120 | 4,010 | 4,115 | +20 | +0.5% | 209,200 |
| 2023/03/22 | 4,040 | 4,110 | 4,040 | 4,095 | +145 | +3.7% | 310,600 |
| 2023/03/20 | 4,070 | 4,070 | 3,945 | 3,950 | -145 | -3.5% | 382,200 |
| 2023/03/17 | 4,045 | 4,105 | 4,025 | 4,095 | +75 | +1.9% | 282,600 |
| 2023/03/16 | 3,950 | 4,045 | 3,935 | 4,020 | -40 | -1% | 362,700 |
| 2023/03/15 | 4,070 | 4,105 | 4,005 | 4,060 | +55 | +1.4% | 388,000 |
| 2023/03/14 | 4,030 | 4,040 | 3,970 | 4,005 | -80 | -2% | 662,700 |
| 2023/03/13 | 4,110 | 4,135 | 4,070 | 4,085 | -115 | -2.7% | 425,200 |
| 2023/03/10 | 4,175 | 4,215 | 4,170 | 4,200 | -65 | -1.5% | 566,200 |
| 2023/03/09 | 4,270 | 4,325 | 4,245 | 4,265 | +65 | +1.5% | 372,000 |
| 2023/03/08 | 4,170 | 4,260 | 4,150 | 4,200 | -30 | -0.7% | 471,400 |
| 2023/03/07 | 4,265 | 4,280 | 4,225 | 4,230 | -30 | -0.7% | 332,900 |
| 2023/03/06 | 4,250 | 4,300 | 4,215 | 4,260 | +80 | +1.9% | 397,700 |
| 2023/03/03 | 4,235 | 4,235 | 4,170 | 4,180 | -20 | -0.5% | 324,300 |
| 2023/03/02 | 4,235 | 4,235 | 4,175 | 4,200 | -20 | -0.5% | 311,800 |
| 2023/03/01 | 4,240 | 4,250 | 4,170 | 4,220 | -20 | -0.5% | 317,900 |
| 2023/02/28 | 4,255 | 4,290 | 4,210 | 4,240 | -40 | -0.9% | 337,700 |
| 2023/02/27 | 4,170 | 4,315 | 4,170 | 4,280 | +60 | +1.4% | 684,100 |
| 2023/02/24 | 4,045 | 4,220 | 4,020 | 4,220 | +215 | +5.4% | 830,400 |
| 2023/02/22 | 3,980 | 4,010 | 3,970 | 4,005 | -40 | -1% | 312,200 |
| 2023/02/21 | 4,040 | 4,065 | 4,015 | 4,045 | +30 | +0.7% | 221,600 |
| 2023/02/20 | 4,020 | 4,040 | 3,990 | 4,015 | -5 | -0.1% | 185,400 |
| 2023/02/17 | 4,060 | 4,080 | 4,010 | 4,020 | -105 | -2.5% | 382,100 |
| 2023/02/16 | 4,070 | 4,130 | 4,060 | 4,125 | +80 | +2% | 399,200 |
| 2023/02/15 | 4,070 | 4,085 | 3,990 | 4,045 | ±0 | ±0% | 443,400 |
| 2023/02/14 | 4,070 | 4,095 | 4,020 | 4,045 | +25 | +0.6% | 463,900 |
| 2023/02/13 | 4,060 | 4,170 | 3,965 | 4,020 | +150 | +3.9% | 1,439,200 |
| 2023/02/10 | 3,890 | 3,915 | 3,825 | 3,870 | -60 | -1.5% | 428,500 |
| 2023/02/09 | 3,880 | 3,940 | 3,855 | 3,930 | ±0 | ±0% | 358,400 |
| 2023/02/08 | 3,955 | 3,970 | 3,915 | 3,930 | -25 | -0.6% | 265,700 |
| 2023/02/07 | 3,955 | 4,015 | 3,950 | 3,955 | ±0 | ±0% | 319,400 |
| 2023/02/06 | 3,960 | 3,985 | 3,920 | 3,955 | +25 | +0.6% | 424,500 |
| 2023/02/03 | 3,865 | 3,990 | 3,860 | 3,930 | +105 | +2.7% | 696,300 |
| 2023/02/02 | 3,835 | 3,840 | 3,795 | 3,825 | +60 | +1.6% | 385,000 |
| 2023/02/01 | 3,795 | 3,805 | 3,745 | 3,765 | -10 | -0.3% | 355,900 |
| 2023/01/31 | 3,825 | 3,845 | 3,765 | 3,775 | -50 | -1.3% | 327,300 |
| 2023/01/30 | 3,815 | 3,840 | 3,790 | 3,825 | -10 | -0.3% | 307,200 |
| 2023/01/27 | 3,860 | 3,870 | 3,810 | 3,835 | -25 | -0.6% | 337,200 |
| 2023/01/26 | 3,870 | 3,895 | 3,835 | 3,860 | +15 | +0.4% | 463,100 |
| 2023/01/25 | 3,780 | 3,850 | 3,765 | 3,845 | +5 | +0.1% | 305,700 |
| 2023/01/24 | 3,865 | 3,875 | 3,835 | 3,840 | +55 | +1.5% | 368,800 |
| 2023/01/23 | 3,835 | 3,835 | 3,760 | 3,785 | +55 | +1.5% | 353,300 |
| 2023/01/20 | 3,710 | 3,750 | 3,700 | 3,730 | -20 | -0.5% | 361,300 |
| 2023/01/19 | 3,700 | 3,775 | 3,660 | 3,750 | +10 | +0.3% | 558,400 |
| 2023/01/18 | 3,670 | 3,780 | 3,650 | 3,740 | +100 | +2.7% | 622,800 |
| 2023/01/17 | 3,630 | 3,695 | 3,630 | 3,640 | +15 | +0.4% | 307,300 |
| 2023/01/16 | 3,625 | 3,650 | 3,585 | 3,625 | -50 | -1.4% | 404,800 |
551～
600
件表示中 / 3728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 | 424,600円 | -8.0% | -28.8% | 2.50% | 12.06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 |
| 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 |
| 能美防 | 373,000円 | +5.2% | +4.2% | 2.68% | 18.92倍 | 1.70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 |
| マイクロニクス | 544,000円 | +27.6% | +33.9% | 1.51% | 19.17倍 | 4.25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 | 778,300円 | -26.7% | - | 0.00% | - | 1.14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
