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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 6,400 | 6,520 | 6,370 | 6,450 | +30 | +0.5% | 311,600 |
| 2021/07/19 | 6,650 | 6,650 | 6,410 | 6,420 | -260 | -3.9% | 401,600 |
| 2021/07/16 | 6,820 | 6,880 | 6,680 | 6,680 | -240 | -3.5% | 443,000 |
| 2021/07/15 | 6,660 | 6,930 | 6,520 | 6,920 | +290 | +4.4% | 604,700 |
| 2021/07/14 | 6,720 | 6,750 | 6,630 | 6,630 | -100 | -1.5% | 314,000 |
| 2021/07/13 | 6,640 | 6,850 | 6,620 | 6,730 | +100 | +1.5% | 652,800 |
| 2021/07/12 | 6,450 | 6,640 | 6,420 | 6,630 | +210 | +3.3% | 292,500 |
| 2021/07/09 | 6,230 | 6,450 | 6,190 | 6,420 | +130 | +2.1% | 480,500 |
| 2021/07/08 | 6,440 | 6,480 | 6,290 | 6,290 | -250 | -3.8% | 321,200 |
| 2021/07/07 | 6,520 | 6,590 | 6,450 | 6,540 | -20 | -0.3% | 277,400 |
| 2021/07/06 | 6,560 | 6,640 | 6,500 | 6,560 | -40 | -0.6% | 232,300 |
| 2021/07/05 | 6,470 | 6,670 | 6,430 | 6,600 | +100 | +1.5% | 307,400 |
| 2021/07/02 | 6,440 | 6,570 | 6,400 | 6,500 | +240 | +3.8% | 511,200 |
| 2021/07/01 | 6,420 | 6,440 | 6,230 | 6,260 | -240 | -3.7% | 292,200 |
| 2021/06/30 | 6,330 | 6,600 | 6,330 | 6,500 | +170 | +2.7% | 397,000 |
| 2021/06/29 | 6,370 | 6,400 | 6,300 | 6,330 | +20 | +0.3% | 239,500 |
| 2021/06/28 | 6,420 | 6,460 | 6,290 | 6,310 | -210 | -3.2% | 286,100 |
| 2021/06/25 | 6,520 | 6,560 | 6,400 | 6,520 | +100 | +1.6% | 262,800 |
| 2021/06/24 | 6,530 | 6,540 | 6,340 | 6,420 | -80 | -1.2% | 355,600 |
| 2021/06/23 | 6,700 | 6,770 | 6,500 | 6,500 | -190 | -2.8% | 436,500 |
| 2021/06/22 | 6,550 | 6,690 | 6,460 | 6,690 | +260 | +4% | 382,700 |
| 2021/06/21 | 6,440 | 6,550 | 6,290 | 6,430 | -240 | -3.6% | 626,600 |
| 2021/06/18 | 6,690 | 6,730 | 6,570 | 6,670 | +80 | +1.2% | 817,400 |
| 2021/06/17 | 6,390 | 6,650 | 6,360 | 6,590 | +130 | +2% | 831,900 |
| 2021/06/16 | 6,220 | 6,490 | 6,190 | 6,460 | +240 | +3.9% | 717,200 |
| 2021/06/15 | 6,120 | 6,300 | 6,040 | 6,220 | +80 | +1.3% | 434,800 |
| 2021/06/14 | 6,080 | 6,140 | 6,000 | 6,140 | +80 | +1.3% | 279,100 |
| 2021/06/11 | 5,880 | 6,070 | 5,840 | 6,060 | +200 | +3.4% | 420,200 |
| 2021/06/10 | 5,730 | 5,880 | 5,720 | 5,860 | +130 | +2.3% | 265,000 |
| 2021/06/09 | 5,800 | 5,800 | 5,670 | 5,730 | -90 | -1.5% | 303,900 |
| 2021/06/08 | 5,970 | 6,000 | 5,780 | 5,820 | -200 | -3.3% | 475,700 |
| 2021/06/07 | 6,200 | 6,210 | 5,990 | 6,020 | -80 | -1.3% | 435,400 |
| 2021/06/04 | 6,050 | 6,140 | 5,980 | 6,100 | -30 | -0.5% | 422,500 |
| 2021/06/03 | 5,940 | 6,150 | 5,890 | 6,130 | +210 | +3.5% | 571,400 |
| 2021/06/02 | 5,930 | 6,070 | 5,840 | 5,920 | +30 | +0.5% | 571,100 |
| 2021/06/01 | 5,820 | 5,940 | 5,620 | 5,890 | +270 | +4.8% | 759,800 |
| 2021/05/31 | 5,410 | 5,660 | 5,360 | 5,620 | +330 | +6.2% | 809,300 |
| 2021/05/28 | 5,450 | 5,470 | 5,230 | 5,290 | -70 | -1.3% | 374,300 |
| 2021/05/27 | 5,370 | 5,460 | 5,310 | 5,360 | -50 | -0.9% | 271,500 |
| 2021/05/26 | 5,440 | 5,510 | 5,380 | 5,410 | -60 | -1.1% | 287,800 |
| 2021/05/25 | 5,260 | 5,470 | 5,250 | 5,470 | +260 | +5% | 343,000 |
| 2021/05/24 | 5,120 | 5,210 | 5,080 | 5,210 | +20 | +0.4% | 208,800 |
| 2021/05/21 | 5,180 | 5,220 | 5,060 | 5,190 | +30 | +0.6% | 311,300 |
| 2021/05/20 | 5,110 | 5,230 | 5,090 | 5,160 | +40 | +0.8% | 217,400 |
| 2021/05/19 | 5,110 | 5,170 | 5,050 | 5,120 | -70 | -1.3% | 272,200 |
| 2021/05/18 | 5,260 | 5,330 | 5,130 | 5,190 | -70 | -1.3% | 310,100 |
| 2021/05/17 | 5,480 | 5,480 | 5,210 | 5,260 | -320 | -5.7% | 766,700 |
| 2021/05/14 | 5,450 | 5,600 | 5,310 | 5,580 | +230 | +4.3% | 398,700 |
| 2021/05/13 | 5,510 | 5,570 | 5,330 | 5,350 | -310 | -5.5% | 496,500 |
| 2021/05/12 | 5,740 | 5,840 | 5,590 | 5,660 | -100 | -1.7% | 379,100 |
1001～
1050
件表示中 / 3767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 | 473,700円 | -8.0% | -28.8% | 2.24% | 13.46倍 | 1.77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 | 50,400円 | -6.9% | - | 1.98% | 10.38倍 | 0.54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 | 403,000円 | +5.2% | +4.2% | 2.48% | 20.45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 |
| シンフォニア | 818,000円 | +4.9% | +3.5% | 1.47% | 20.42倍 | 2.88倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| アンリツ | 178,900円 | +8.9% | +17.8% | 2.24% | 20.80倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
