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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 6,210 | 6,310 | 6,110 | 6,260 | +190 | +3.1% | 525,100 |
| 2022/05/17 | 6,030 | 6,080 | 5,830 | 6,070 | -30 | -0.5% | 496,900 |
| 2022/05/16 | 6,290 | 6,290 | 5,920 | 6,100 | +130 | +2.2% | 702,700 |
| 2022/05/13 | 5,740 | 5,980 | 5,710 | 5,970 | +330 | +5.9% | 527,700 |
| 2022/05/12 | 5,730 | 5,800 | 5,630 | 5,640 | -230 | -3.9% | 321,900 |
| 2022/05/11 | 5,740 | 5,940 | 5,720 | 5,870 | +70 | +1.2% | 320,000 |
| 2022/05/10 | 5,810 | 5,840 | 5,570 | 5,800 | -110 | -1.9% | 418,900 |
| 2022/05/09 | 5,900 | 5,980 | 5,860 | 5,910 | -170 | -2.8% | 424,300 |
| 2022/05/06 | 6,050 | 6,090 | 5,910 | 6,080 | -30 | -0.5% | 512,800 |
| 2022/05/02 | 6,070 | 6,240 | 6,000 | 6,110 | +160 | +2.7% | 770,400 |
| 2022/04/28 | 5,780 | 5,980 | 5,780 | 5,950 | +140 | +2.4% | 412,600 |
| 2022/04/27 | 5,750 | 5,830 | 5,660 | 5,810 | -140 | -2.4% | 386,000 |
| 2022/04/26 | 6,100 | 6,100 | 5,890 | 5,950 | -20 | -0.3% | 422,800 |
| 2022/04/25 | 5,760 | 6,040 | 5,720 | 5,970 | +10 | +0.2% | 559,100 |
| 2022/04/22 | 5,830 | 6,020 | 5,810 | 5,960 | -150 | -2.5% | 507,100 |
| 2022/04/21 | 5,800 | 6,130 | 5,790 | 6,110 | +430 | +7.6% | 786,700 |
| 2022/04/20 | 5,820 | 5,830 | 5,610 | 5,680 | -50 | -0.9% | 574,800 |
| 2022/04/19 | 5,670 | 5,760 | 5,640 | 5,730 | +150 | +2.7% | 297,000 |
| 2022/04/18 | 5,570 | 5,590 | 5,450 | 5,580 | -20 | -0.4% | 312,600 |
| 2022/04/15 | 5,550 | 5,660 | 5,490 | 5,600 | -180 | -3.1% | 347,400 |
| 2022/04/14 | 5,900 | 5,900 | 5,740 | 5,780 | -60 | -1% | 491,600 |
| 2022/04/13 | 5,630 | 5,890 | 5,630 | 5,840 | +330 | +6% | 659,400 |
| 2022/04/12 | 5,650 | 5,690 | 5,500 | 5,510 | -270 | -4.7% | 584,300 |
| 2022/04/11 | 5,810 | 5,840 | 5,730 | 5,780 | -180 | -3% | 411,000 |
| 2022/04/08 | 6,110 | 6,130 | 5,900 | 5,960 | -10 | -0.2% | 454,900 |
| 2022/04/07 | 6,120 | 6,220 | 5,890 | 5,970 | -330 | -5.2% | 706,300 |
| 2022/04/06 | 6,530 | 6,550 | 6,270 | 6,300 | -380 | -5.7% | 643,900 |
| 2022/04/05 | 6,960 | 6,960 | 6,670 | 6,680 | -140 | -2.1% | 514,200 |
| 2022/04/04 | 6,760 | 6,820 | 6,640 | 6,820 | +80 | +1.2% | 247,600 |
| 2022/04/01 | 6,770 | 6,820 | 6,610 | 6,740 | -130 | -1.9% | 327,000 |
| 2022/03/31 | 6,890 | 7,070 | 6,870 | 6,870 | -110 | -1.6% | 366,500 |
| 2022/03/30 | 6,910 | 7,050 | 6,860 | 6,980 | +320 | +4.8% | 689,800 |
| 2022/03/29 | 6,560 | 6,670 | 6,470 | 6,660 | +200 | +3.1% | 504,600 |
| 2022/03/28 | 6,600 | 6,600 | 6,410 | 6,460 | -480 | -6.9% | 668,300 |
| 2022/03/25 | 7,030 | 7,100 | 6,880 | 6,940 | +60 | +0.9% | 458,600 |
| 2022/03/24 | 6,680 | 6,890 | 6,610 | 6,880 | ±0 | ±0% | 629,900 |
| 2022/03/23 | 6,590 | 6,930 | 6,530 | 6,880 | +490 | +7.7% | 684,900 |
| 2022/03/22 | 6,680 | 6,690 | 6,360 | 6,390 | -290 | -4.3% | 527,600 |
| 2022/03/18 | 6,380 | 6,710 | 6,270 | 6,680 | +310 | +4.9% | 839,000 |
| 2022/03/17 | 6,090 | 6,390 | 6,070 | 6,370 | +660 | +11.6% | 698,100 |
| 2022/03/16 | 5,850 | 5,850 | 5,690 | 5,710 | +70 | +1.2% | 326,700 |
| 2022/03/15 | 5,610 | 5,780 | 5,590 | 5,640 | -70 | -1.2% | 286,900 |
| 2022/03/14 | 5,730 | 5,890 | 5,620 | 5,710 | +80 | +1.4% | 345,900 |
| 2022/03/11 | 5,900 | 5,950 | 5,530 | 5,630 | -420 | -6.9% | 737,600 |
| 2022/03/10 | 6,090 | 6,140 | 6,040 | 6,050 | +210 | +3.6% | 454,600 |
| 2022/03/09 | 5,850 | 5,930 | 5,680 | 5,840 | +90 | +1.6% | 529,300 |
| 2022/03/08 | 5,550 | 5,900 | 5,530 | 5,750 | ±0 | ±0% | 729,000 |
| 2022/03/07 | 5,750 | 5,850 | 5,660 | 5,750 | -320 | -5.3% | 847,700 |
| 2022/03/04 | 6,310 | 6,330 | 6,040 | 6,070 | -340 | -5.3% | 671,600 |
| 2022/03/03 | 6,550 | 6,580 | 6,340 | 6,410 | -50 | -0.8% | 326,200 |
801～
850
件表示中 / 3766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 | 473,900円 | -8.0% | -28.8% | 2.24% | 13.47倍 | 1.78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 | 402,000円 | +5.2% | +4.2% | 2.49% | 20.40倍 | 1.84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 |
| アンリツ | 179,500円 | +8.9% | +17.8% | 2.23% | 20.88倍 | 1.85倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| メイコー | 890,000円 | +7.8% | +17.3% | 1.01% | 12.91倍 | 2.26倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サンケン電 | 845,800円 | -26.7% | - | 0.00% | - | 1.19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
