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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 6,000 | 6,050 | 5,710 | 5,760 | -370 | -6% | 543,300 |
| 2021/05/10 | 6,040 | 6,220 | 6,020 | 6,130 | +50 | +0.8% | 261,700 |
| 2021/05/07 | 6,050 | 6,140 | 5,930 | 6,080 | -70 | -1.1% | 374,700 |
| 2021/05/06 | 6,110 | 6,190 | 6,030 | 6,150 | ±0 | ±0% | 461,700 |
| 2021/04/30 | 6,320 | 6,350 | 6,150 | 6,150 | -150 | -2.4% | 385,100 |
| 2021/04/28 | 6,150 | 6,340 | 6,130 | 6,300 | +60 | +1% | 406,100 |
| 2021/04/27 | 6,370 | 6,420 | 6,220 | 6,240 | -120 | -1.9% | 512,300 |
| 2021/04/26 | 6,070 | 6,440 | 6,000 | 6,360 | +270 | +4.4% | 940,600 |
| 2021/04/23 | 6,020 | 6,130 | 5,950 | 6,090 | +10 | +0.2% | 592,800 |
| 2021/04/22 | 6,020 | 6,340 | 5,990 | 6,080 | +360 | +6.3% | 1,353,800 |
| 2021/04/21 | 5,700 | 5,760 | 5,560 | 5,720 | -50 | -0.9% | 504,900 |
| 2021/04/20 | 5,640 | 5,820 | 5,600 | 5,770 | +30 | +0.5% | 421,300 |
| 2021/04/19 | 5,910 | 5,930 | 5,720 | 5,740 | -130 | -2.2% | 668,200 |
| 2021/04/16 | 5,850 | 6,100 | 5,770 | 5,870 | ±0 | ±0% | 1,246,400 |
| 2021/04/15 | 5,880 | 5,980 | 5,710 | 5,870 | +680 | +13.1% | 2,360,100 |
| 2021/04/14 | 4,970 | 5,190 | 4,950 | 5,190 | +700 | +15.6% | 830,300 |
| 2021/04/13 | 4,365 | 4,510 | 4,345 | 4,490 | +65 | +1.5% | 71,600 |
| 2021/04/12 | 4,510 | 4,510 | 4,415 | 4,425 | -70 | -1.6% | 69,200 |
| 2021/04/09 | 4,495 | 4,580 | 4,465 | 4,495 | +45 | +1% | 84,600 |
| 2021/04/08 | 4,485 | 4,495 | 4,430 | 4,450 | -100 | -2.2% | 138,000 |
| 2021/04/07 | 4,590 | 4,595 | 4,480 | 4,550 | -70 | -1.5% | 178,700 |
| 2021/04/06 | 4,750 | 4,775 | 4,540 | 4,620 | -105 | -2.2% | 278,400 |
| 2021/04/05 | 4,710 | 4,755 | 4,650 | 4,725 | +85 | +1.8% | 225,900 |
| 2021/04/02 | 4,550 | 4,660 | 4,540 | 4,640 | +90 | +2% | 172,700 |
| 2021/04/01 | 4,410 | 4,610 | 4,410 | 4,550 | +160 | +3.6% | 256,600 |
| 2021/03/31 | 4,275 | 4,440 | 4,215 | 4,390 | +55 | +1.3% | 216,900 |
| 2021/03/30 | 4,285 | 4,360 | 4,230 | 4,335 | +60 | +1.4% | 144,000 |
| 2021/03/29 | 4,330 | 4,340 | 4,195 | 4,275 | -20 | -0.5% | 240,700 |
| 2021/03/26 | 4,290 | 4,330 | 4,240 | 4,295 | +45 | +1.1% | 221,600 |
| 2021/03/25 | 4,195 | 4,265 | 4,115 | 4,250 | +130 | +3.2% | 290,500 |
| 2021/03/24 | 3,975 | 4,170 | 3,920 | 4,120 | +210 | +5.4% | 323,000 |
| 2021/03/23 | 3,975 | 4,050 | 3,900 | 3,910 | -55 | -1.4% | 92,500 |
| 2021/03/22 | 3,955 | 4,005 | 3,905 | 3,965 | +30 | +0.8% | 104,800 |
| 2021/03/19 | 3,850 | 3,960 | 3,850 | 3,935 | -10 | -0.3% | 161,600 |
| 2021/03/18 | 4,010 | 4,075 | 3,925 | 3,945 | -5 | -0.1% | 129,000 |
| 2021/03/17 | 3,875 | 3,975 | 3,855 | 3,950 | +25 | +0.6% | 86,900 |
| 2021/03/16 | 3,830 | 3,925 | 3,830 | 3,925 | +95 | +2.5% | 108,900 |
| 2021/03/15 | 3,835 | 3,860 | 3,800 | 3,830 | -35 | -0.9% | 104,800 |
| 2021/03/12 | 3,920 | 3,920 | 3,825 | 3,865 | -30 | -0.8% | 124,300 |
| 2021/03/11 | 3,820 | 3,920 | 3,820 | 3,895 | +60 | +1.6% | 131,600 |
| 2021/03/10 | 3,890 | 3,900 | 3,810 | 3,835 | +60 | +1.6% | 158,000 |
| 2021/03/09 | 3,770 | 3,810 | 3,695 | 3,775 | -45 | -1.2% | 252,600 |
| 2021/03/08 | 3,980 | 3,980 | 3,790 | 3,820 | -95 | -2.4% | 112,600 |
| 2021/03/05 | 3,830 | 3,915 | 3,795 | 3,915 | +20 | +0.5% | 197,900 |
| 2021/03/04 | 3,945 | 3,965 | 3,860 | 3,895 | -120 | -3% | 125,300 |
| 2021/03/03 | 4,135 | 4,135 | 3,980 | 4,015 | -160 | -3.8% | 152,900 |
| 2021/03/02 | 4,160 | 4,210 | 4,125 | 4,175 | +105 | +2.6% | 140,500 |
| 2021/03/01 | 4,050 | 4,085 | 3,990 | 4,070 | +90 | +2.3% | 104,400 |
| 2021/02/26 | 4,075 | 4,090 | 3,945 | 3,980 | -125 | -3% | 249,100 |
| 2021/02/25 | 4,115 | 4,150 | 4,055 | 4,105 | +125 | +3.1% | 168,800 |
1051～
1100
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
