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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 6,050 | 6,050 | 5,890 | 5,910 | -30 | -0.5% | 392,200 |
| 2022/08/15 | 5,920 | 6,180 | 5,910 | 5,940 | -280 | -4.5% | 744,900 |
| 2022/08/12 | 6,180 | 6,280 | 6,140 | 6,220 | +230 | +3.8% | 550,700 |
| 2022/08/10 | 6,000 | 6,060 | 5,940 | 5,990 | -130 | -2.1% | 312,500 |
| 2022/08/09 | 6,120 | 6,160 | 6,020 | 6,120 | -70 | -1.1% | 288,500 |
| 2022/08/08 | 6,090 | 6,240 | 6,050 | 6,190 | ±0 | ±0% | 268,300 |
| 2022/08/05 | 6,140 | 6,260 | 6,120 | 6,190 | +80 | +1.3% | 383,200 |
| 2022/08/04 | 6,030 | 6,130 | 6,020 | 6,110 | +170 | +2.9% | 384,500 |
| 2022/08/03 | 5,890 | 5,990 | 5,870 | 5,940 | +80 | +1.4% | 226,400 |
| 2022/08/02 | 6,050 | 6,060 | 5,830 | 5,860 | -200 | -3.3% | 267,000 |
| 2022/08/01 | 6,000 | 6,080 | 5,890 | 6,060 | +70 | +1.2% | 326,900 |
| 2022/07/29 | 6,060 | 6,110 | 5,950 | 5,990 | ±0 | ±0% | 268,600 |
| 2022/07/28 | 6,090 | 6,150 | 5,860 | 5,990 | -30 | -0.5% | 386,000 |
| 2022/07/27 | 5,910 | 6,030 | 5,880 | 6,020 | +130 | +2.2% | 383,300 |
| 2022/07/26 | 5,820 | 5,950 | 5,790 | 5,890 | +70 | +1.2% | 244,300 |
| 2022/07/25 | 5,760 | 5,830 | 5,740 | 5,820 | -40 | -0.7% | 189,900 |
| 2022/07/22 | 5,800 | 5,890 | 5,760 | 5,860 | +80 | +1.4% | 249,000 |
| 2022/07/21 | 5,690 | 5,790 | 5,670 | 5,780 | +90 | +1.6% | 347,600 |
| 2022/07/20 | 5,560 | 5,700 | 5,550 | 5,690 | +270 | +5% | 412,300 |
| 2022/07/19 | 5,380 | 5,450 | 5,360 | 5,420 | +40 | +0.7% | 178,600 |
| 2022/07/15 | 5,440 | 5,490 | 5,320 | 5,380 | ±0 | ±0% | 230,700 |
| 2022/07/14 | 5,220 | 5,410 | 5,200 | 5,380 | +130 | +2.5% | 264,000 |
| 2022/07/13 | 5,230 | 5,270 | 5,190 | 5,250 | +30 | +0.6% | 195,200 |
| 2022/07/12 | 5,380 | 5,380 | 5,210 | 5,220 | -210 | -3.9% | 276,800 |
| 2022/07/11 | 5,550 | 5,580 | 5,400 | 5,430 | +10 | +0.2% | 295,600 |
| 2022/07/08 | 5,390 | 5,520 | 5,330 | 5,420 | +80 | +1.5% | 376,200 |
| 2022/07/07 | 5,280 | 5,350 | 5,170 | 5,340 | +100 | +1.9% | 282,900 |
| 2022/07/06 | 5,240 | 5,360 | 5,200 | 5,240 | +70 | +1.4% | 502,700 |
| 2022/07/05 | 5,200 | 5,260 | 5,130 | 5,170 | +60 | +1.2% | 324,900 |
| 2022/07/04 | 5,200 | 5,220 | 5,020 | 5,110 | +10 | +0.2% | 432,300 |
| 2022/07/01 | 5,300 | 5,400 | 5,080 | 5,100 | -130 | -2.5% | 402,700 |
| 2022/06/30 | 5,360 | 5,360 | 5,220 | 5,230 | -130 | -2.4% | 438,400 |
| 2022/06/29 | 5,380 | 5,390 | 5,280 | 5,360 | -160 | -2.9% | 434,900 |
| 2022/06/28 | 5,520 | 5,630 | 5,450 | 5,520 | -50 | -0.9% | 345,100 |
| 2022/06/27 | 5,540 | 5,600 | 5,480 | 5,570 | +150 | +2.8% | 380,800 |
| 2022/06/24 | 5,220 | 5,430 | 5,180 | 5,420 | +240 | +4.6% | 304,700 |
| 2022/06/23 | 5,190 | 5,330 | 5,150 | 5,180 | ±0 | ±0% | 303,100 |
| 2022/06/22 | 5,400 | 5,430 | 5,170 | 5,180 | -120 | -2.3% | 297,300 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,300 | +180 | +3.5% | 547,200 |
| 2022/06/20 | 5,370 | 5,420 | 5,090 | 5,120 | -270 | -5% | 571,700 |
| 2022/06/17 | 5,510 | 5,550 | 5,370 | 5,390 | -320 | -5.6% | 681,400 |
| 2022/06/16 | 5,890 | 5,890 | 5,700 | 5,710 | -10 | -0.2% | 332,400 |
| 2022/06/15 | 5,720 | 5,770 | 5,640 | 5,720 | -60 | -1% | 353,000 |
| 2022/06/14 | 5,660 | 5,790 | 5,600 | 5,780 | +60 | +1% | 383,400 |
| 2022/06/13 | 5,710 | 5,830 | 5,700 | 5,720 | -190 | -3.2% | 349,100 |
| 2022/06/10 | 6,170 | 6,170 | 5,890 | 5,910 | -360 | -5.7% | 767,000 |
| 2022/06/09 | 6,230 | 6,330 | 6,190 | 6,270 | +10 | +0.2% | 220,700 |
| 2022/06/08 | 6,210 | 6,390 | 6,190 | 6,260 | +40 | +0.6% | 337,600 |
| 2022/06/07 | 6,300 | 6,300 | 6,180 | 6,220 | -30 | -0.5% | 256,400 |
| 2022/06/06 | 6,140 | 6,300 | 6,110 | 6,250 | +10 | +0.2% | 401,600 |
701～
750
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
