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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,126 | 1,126 | 1,108 | 1,114 | -18 | -1.6% | 194,000 |
| 2018/07/27 | 1,135 | 1,140 | 1,122 | 1,132 | +8 | +0.7% | 187,000 |
| 2018/07/26 | 1,148 | 1,151 | 1,119 | 1,124 | -16 | -1.4% | 264,000 |
| 2018/07/25 | 1,116 | 1,153 | 1,116 | 1,140 | +26 | +2.3% | 433,000 |
| 2018/07/24 | 1,108 | 1,134 | 1,108 | 1,114 | +19 | +1.7% | 312,000 |
| 2018/07/23 | 1,103 | 1,107 | 1,092 | 1,095 | -12 | -1.1% | 208,000 |
| 2018/07/20 | 1,129 | 1,138 | 1,101 | 1,107 | -22 | -1.9% | 197,000 |
| 2018/07/19 | 1,137 | 1,140 | 1,106 | 1,129 | -7 | -0.6% | 279,000 |
| 2018/07/18 | 1,138 | 1,160 | 1,127 | 1,136 | +9 | +0.8% | 244,000 |
| 2018/07/17 | 1,130 | 1,140 | 1,118 | 1,127 | +19 | +1.7% | 450,000 |
| 2018/07/13 | 1,112 | 1,126 | 1,098 | 1,108 | +2 | +0.2% | 209,000 |
| 2018/07/12 | 1,095 | 1,119 | 1,094 | 1,106 | +30 | +2.8% | 368,000 |
| 2018/07/11 | 1,085 | 1,085 | 1,052 | 1,076 | -26 | -2.4% | 166,000 |
| 2018/07/10 | 1,107 | 1,115 | 1,101 | 1,102 | +1 | +0.1% | 209,000 |
| 2018/07/09 | 1,070 | 1,102 | 1,066 | 1,101 | +47 | +4.5% | 182,000 |
| 2018/07/06 | 1,080 | 1,090 | 1,036 | 1,054 | -37 | -3.4% | 608,000 |
| 2018/07/05 | 1,099 | 1,115 | 1,086 | 1,091 | -13 | -1.2% | 226,000 |
| 2018/07/04 | 1,118 | 1,131 | 1,095 | 1,104 | -26 | -2.3% | 261,000 |
| 2018/07/03 | 1,126 | 1,158 | 1,115 | 1,130 | +6 | +0.5% | 328,000 |
| 2018/07/02 | 1,135 | 1,162 | 1,119 | 1,124 | -17 | -1.5% | 446,000 |
| 2018/06/29 | 1,130 | 1,141 | 1,105 | 1,141 | +20 | +1.8% | 259,000 |
| 2018/06/28 | 1,095 | 1,124 | 1,089 | 1,121 | +28 | +2.6% | 492,000 |
| 2018/06/27 | 1,069 | 1,100 | 1,064 | 1,093 | +21 | +2% | 393,000 |
| 2018/06/26 | 1,062 | 1,076 | 1,052 | 1,072 | -7 | -0.6% | 243,000 |
| 2018/06/25 | 1,127 | 1,136 | 1,073 | 1,079 | -64 | -5.6% | 332,000 |
| 2018/06/22 | 1,124 | 1,147 | 1,107 | 1,143 | +19 | +1.7% | 380,000 |
| 2018/06/21 | 1,138 | 1,158 | 1,123 | 1,124 | -6 | -0.5% | 390,000 |
| 2018/06/20 | 1,106 | 1,130 | 1,087 | 1,130 | +27 | +2.4% | 270,000 |
| 2018/06/19 | 1,131 | 1,140 | 1,100 | 1,103 | -36 | -3.2% | 288,000 |
| 2018/06/18 | 1,141 | 1,146 | 1,125 | 1,139 | +2 | +0.2% | 185,000 |
| 2018/06/15 | 1,129 | 1,142 | 1,121 | 1,137 | +17 | +1.5% | 268,000 |
| 2018/06/14 | 1,146 | 1,147 | 1,119 | 1,120 | -35 | -3% | 388,000 |
| 2018/06/13 | 1,149 | 1,157 | 1,138 | 1,155 | +5 | +0.4% | 168,000 |
| 2018/06/12 | 1,165 | 1,165 | 1,143 | 1,150 | -4 | -0.3% | 220,000 |
| 2018/06/11 | 1,176 | 1,181 | 1,153 | 1,154 | -21 | -1.8% | 206,000 |
| 2018/06/08 | 1,164 | 1,183 | 1,163 | 1,175 | +4 | +0.3% | 364,000 |
| 2018/06/07 | 1,165 | 1,194 | 1,158 | 1,171 | +20 | +1.7% | 323,000 |
| 2018/06/06 | 1,136 | 1,155 | 1,136 | 1,151 | +6 | +0.5% | 335,000 |
| 2018/06/05 | 1,142 | 1,149 | 1,130 | 1,145 | +6 | +0.5% | 245,000 |
| 2018/06/04 | 1,146 | 1,148 | 1,127 | 1,139 | +10 | +0.9% | 485,000 |
| 2018/06/01 | 1,131 | 1,147 | 1,129 | 1,129 | -6 | -0.5% | 270,000 |
| 2018/05/31 | 1,144 | 1,164 | 1,133 | 1,135 | +3 | +0.3% | 640,000 |
| 2018/05/30 | 1,129 | 1,144 | 1,126 | 1,132 | -30 | -2.6% | 481,000 |
| 2018/05/29 | 1,175 | 1,175 | 1,158 | 1,162 | -15 | -1.3% | 186,000 |
| 2018/05/28 | 1,185 | 1,191 | 1,171 | 1,177 | -9 | -0.8% | 221,000 |
| 2018/05/25 | 1,189 | 1,205 | 1,164 | 1,186 | -20 | -1.7% | 422,000 |
| 2018/05/24 | 1,196 | 1,228 | 1,196 | 1,206 | -9 | -0.7% | 301,000 |
| 2018/05/23 | 1,195 | 1,220 | 1,188 | 1,215 | +13 | +1.1% | 388,000 |
| 2018/05/22 | 1,198 | 1,228 | 1,195 | 1,202 | +4 | +0.3% | 462,000 |
| 2018/05/21 | 1,230 | 1,236 | 1,183 | 1,198 | -26 | -2.1% | 815,000 |
1651～
1700
件表示中 / 3694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 | 471,300円 | +12.4% | +4.9% | 1.95% | 10.25倍 | 1.83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 |
| ＧＳユアサ | 253,100円 | +4.8% | 0.0% | 2.77% | 9.41倍 | 0.76倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 507,600円 | +5.3% | +17.5% | 3.23% | 10.88倍 | 1.13倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| フクダ電 | 648,000円 | -3.8% | -14.8% | 2.62% | 11.33倍 | 1.08倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 44,500円 | -3.0% | - | 0.00% | - | 0.44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 |
市場注目の銘柄
チャート関連のコラム
