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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/13 | 3,645 | 3,705 | 3,640 | 3,675 | -25 | -0.7% | 557,000 |
| 2023/01/12 | 3,735 | 3,750 | 3,680 | 3,700 | +20 | +0.5% | 563,300 |
| 2023/01/11 | 3,565 | 3,690 | 3,555 | 3,680 | +130 | +3.7% | 544,400 |
| 2023/01/10 | 3,625 | 3,630 | 3,490 | 3,550 | +30 | +0.9% | 554,900 |
| 2023/01/06 | 3,445 | 3,570 | 3,410 | 3,520 | +55 | +1.6% | 632,900 |
| 2023/01/05 | 3,485 | 3,520 | 3,420 | 3,465 | +10 | +0.3% | 721,700 |
| 2023/01/04 | 3,550 | 3,580 | 3,455 | 3,455 | -135 | -3.8% | 624,400 |
| 2022/12/30 | 3,670 | 3,690 | 3,575 | 3,590 | +10 | +0.3% | 413,600 |
| 2022/12/29 | 3,480 | 3,580 | 3,465 | 3,580 | +60 | +1.7% | 465,900 |
| 2022/12/28 | 3,540 | 3,555 | 3,490 | 3,520 | -50 | -1.4% | 635,900 |
| 2022/12/27 | 3,610 | 3,635 | 3,565 | 3,570 | -40 | -1.1% | 536,600 |
| 2022/12/26 | 3,620 | 3,645 | 3,570 | 3,610 | -25 | -0.7% | 522,000 |
| 2022/12/23 | 3,590 | 3,685 | 3,540 | 3,635 | -25 | -0.7% | 883,300 |
| 2022/12/22 | 3,755 | 3,765 | 3,640 | 3,660 | -60 | -1.6% | 716,800 |
| 2022/12/21 | 3,795 | 3,805 | 3,690 | 3,720 | -60 | -1.6% | 694,200 |
| 2022/12/20 | 3,975 | 4,015 | 3,730 | 3,780 | -215 | -5.4% | 1,136,600 |
| 2022/12/19 | 4,025 | 4,055 | 3,990 | 3,995 | -70 | -1.7% | 465,000 |
| 2022/12/16 | 4,090 | 4,120 | 4,060 | 4,065 | -120 | -2.9% | 766,700 |
| 2022/12/15 | 4,175 | 4,205 | 4,145 | 4,185 | -60 | -1.4% | 512,900 |
| 2022/12/14 | 4,280 | 4,285 | 4,215 | 4,245 | -5 | -0.1% | 516,300 |
| 2022/12/13 | 4,305 | 4,320 | 4,220 | 4,250 | -15 | -0.4% | 479,600 |
| 2022/12/12 | 4,290 | 4,360 | 4,240 | 4,265 | -50 | -1.2% | 592,200 |
| 2022/12/09 | 4,185 | 4,325 | 4,185 | 4,315 | +165 | +4% | 716,500 |
| 2022/12/08 | 4,215 | 4,215 | 4,110 | 4,150 | -35 | -0.8% | 683,200 |
| 2022/12/07 | 4,190 | 4,225 | 4,150 | 4,185 | -75 | -1.8% | 802,700 |
| 2022/12/06 | 4,360 | 4,365 | 4,255 | 4,260 | -155 | -3.5% | 896,400 |
| 2022/12/05 | 4,490 | 4,510 | 4,390 | 4,415 | -75 | -1.7% | 690,600 |
| 2022/12/02 | 4,540 | 4,555 | 4,475 | 4,490 | -75 | -1.6% | 577,500 |
| 2022/12/01 | 4,665 | 4,670 | 4,550 | 4,565 | +5 | +0.1% | 856,100 |
| 2022/11/30 | 4,680 | 4,685 | 4,555 | 4,560 | -190 | -4% | 1,283,700 |
| 2022/11/29 | 4,730 | 4,810 | 4,720 | 4,750 | -75 | -1.6% | 643,900 |
| 2022/11/28 | 4,920 | 4,960 | 4,825 | 4,825 | -150 | -3% | 860,200 |
| 2022/11/25 | 5,120 | 5,120 | 4,965 | 4,975 | -105 | -2.1% | 508,000 |
| 2022/11/24 | 5,020 | 5,110 | 5,000 | 5,080 | +140 | +2.8% | 620,600 |
| 2022/11/22 | 5,020 | 5,020 | 4,940 | 4,940 | -80 | -1.6% | 512,100 |
| 2022/11/21 | 5,020 | 5,050 | 4,985 | 5,020 | +75 | +1.5% | 312,400 |
551～
600
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
