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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 4,380 | 4,600 | 4,365 | 4,585 | +150 | +3.4% | 190,500 |
| 2020/12/08 | 4,390 | 4,470 | 4,325 | 4,435 | +15 | +0.3% | 84,700 |
| 2020/12/07 | 4,605 | 4,605 | 4,380 | 4,420 | -100 | -2.2% | 102,900 |
| 2020/12/04 | 4,500 | 4,560 | 4,470 | 4,520 | +40 | +0.9% | 145,300 |
| 2020/12/03 | 4,455 | 4,550 | 4,385 | 4,480 | +40 | +0.9% | 167,200 |
| 2020/12/02 | 4,575 | 4,670 | 4,410 | 4,440 | +175 | +4.1% | 263,700 |
| 2020/12/01 | 4,200 | 4,305 | 4,190 | 4,265 | +170 | +4.2% | 181,200 |
| 2020/11/30 | 4,225 | 4,225 | 4,070 | 4,095 | -105 | -2.5% | 181,600 |
| 2020/11/27 | 4,180 | 4,255 | 4,120 | 4,200 | -45 | -1.1% | 215,200 |
| 2020/11/26 | 4,070 | 4,245 | 4,060 | 4,245 | +125 | +3% | 247,000 |
| 2020/11/25 | 4,040 | 4,160 | 4,040 | 4,120 | +120 | +3% | 233,700 |
| 2020/11/24 | 3,850 | 4,030 | 3,845 | 4,000 | +210 | +5.5% | 227,200 |
| 2020/11/20 | 3,680 | 3,830 | 3,670 | 3,790 | +110 | +3% | 93,100 |
| 2020/11/19 | 3,695 | 3,715 | 3,645 | 3,680 | +35 | +1% | 85,000 |
| 2020/11/18 | 3,665 | 3,665 | 3,575 | 3,645 | -5 | -0.1% | 64,900 |
| 2020/11/17 | 3,730 | 3,730 | 3,630 | 3,650 | -95 | -2.5% | 94,100 |
| 2020/11/16 | 3,660 | 3,785 | 3,660 | 3,745 | +90 | +2.5% | 111,300 |
| 2020/11/13 | 3,730 | 3,730 | 3,645 | 3,655 | -70 | -1.9% | 91,600 |
| 2020/11/12 | 3,660 | 3,745 | 3,655 | 3,725 | +30 | +0.8% | 118,100 |
| 2020/11/11 | 3,680 | 3,715 | 3,640 | 3,695 | +85 | +2.4% | 176,800 |
| 2020/11/10 | 3,670 | 3,685 | 3,555 | 3,610 | +35 | +1% | 156,600 |
| 2020/11/09 | 3,575 | 3,595 | 3,400 | 3,575 | +80 | +2.3% | 155,900 |
| 2020/11/06 | 3,510 | 3,515 | 3,445 | 3,495 | -25 | -0.7% | 84,900 |
| 2020/11/05 | 3,455 | 3,525 | 3,410 | 3,520 | +90 | +2.6% | 159,200 |
| 2020/11/04 | 3,365 | 3,435 | 3,335 | 3,430 | +125 | +3.8% | 110,500 |
| 2020/11/02 | 3,290 | 3,355 | 3,275 | 3,305 | -5 | -0.2% | 70,400 |
| 2020/10/30 | 3,385 | 3,400 | 3,295 | 3,310 | -85 | -2.5% | 89,200 |
| 2020/10/29 | 3,355 | 3,405 | 3,355 | 3,395 | -30 | -0.9% | 79,000 |
| 2020/10/28 | 3,430 | 3,450 | 3,385 | 3,425 | +65 | +1.9% | 165,200 |
| 2020/10/27 | 3,360 | 3,375 | 3,275 | 3,360 | ±0 | ±0% | 50,400 |
| 2020/10/26 | 3,460 | 3,480 | 3,350 | 3,360 | -55 | -1.6% | 83,300 |
| 2020/10/23 | 3,410 | 3,445 | 3,340 | 3,415 | +5 | +0.1% | 93,900 |
| 2020/10/22 | 3,425 | 3,450 | 3,390 | 3,410 | -85 | -2.4% | 105,100 |
| 2020/10/21 | 3,455 | 3,540 | 3,455 | 3,495 | ±0 | ±0% | 69,700 |
| 2020/10/20 | 3,470 | 3,525 | 3,470 | 3,495 | -85 | -2.4% | 71,100 |
| 2020/10/19 | 3,570 | 3,595 | 3,510 | 3,580 | +40 | +1.1% | 155,400 |
| 2020/10/16 | 3,610 | 3,610 | 3,525 | 3,540 | -95 | -2.6% | 102,400 |
| 2020/10/15 | 3,700 | 3,735 | 3,620 | 3,635 | -85 | -2.3% | 84,700 |
| 2020/10/14 | 3,725 | 3,770 | 3,705 | 3,720 | -25 | -0.7% | 69,900 |
| 2020/10/13 | 3,800 | 3,800 | 3,715 | 3,745 | -50 | -1.3% | 103,100 |
| 2020/10/12 | 3,830 | 3,855 | 3,720 | 3,795 | +25 | +0.7% | 90,600 |
| 2020/10/09 | 3,755 | 3,790 | 3,745 | 3,770 | +40 | +1.1% | 104,400 |
| 2020/10/08 | 3,590 | 3,765 | 3,590 | 3,730 | +130 | +3.6% | 138,600 |
| 2020/10/07 | 3,550 | 3,620 | 3,525 | 3,600 | +25 | +0.7% | 74,700 |
| 2020/10/06 | 3,610 | 3,625 | 3,545 | 3,575 | +10 | +0.3% | 80,700 |
| 2020/10/05 | 3,500 | 3,590 | 3,500 | 3,565 | +120 | +3.5% | 122,300 |
| 2020/10/02 | 3,595 | 3,600 | 3,430 | 3,445 | - | - | 131,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,670 | 3,730 | 3,610 | 3,615 | -50 | -1.4% | 146,400 |
| 2020/09/29 | 3,585 | 3,720 | 3,570 | 3,665 | ±0 | ±0% | 131,700 |
1151～
1200
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 | 472,700円 | -8.0% | -28.8% | 2.24% | 13.43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 | 51,300円 | -6.9% | - | 1.95% | 10.57倍 | 0.55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 | 401,000円 | +5.2% | +4.2% | 2.49% | 20.35倍 | 1.83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 | 825,000円 | +4.9% | +3.5% | 1.45% | 20.59倍 | 2.90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 | 179,700円 | +8.9% | +17.8% | 2.23% | 20.90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 |
市場注目の銘柄
チャート関連のコラム
