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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,226 | 1,240 | 1,213 | 1,224 | +5 | +0.4% | 599,000 |
| 2018/05/17 | 1,170 | 1,220 | 1,143 | 1,219 | +49 | +4.2% | 1,621,000 |
| 2018/05/16 | 1,126 | 1,179 | 1,112 | 1,170 | +134 | +12.9% | 2,022,000 |
| 2018/05/15 | 1,025 | 1,048 | 1,012 | 1,036 | +1 | +0.1% | 581,000 |
| 2018/05/14 | 999 | 1,036 | 991 | 1,035 | +44 | +4.4% | 656,000 |
| 2018/05/11 | 973 | 995 | 967 | 991 | +24 | +2.5% | 572,000 |
| 2018/05/10 | 969 | 977 | 964 | 967 | +5 | +0.5% | 296,000 |
| 2018/05/09 | 962 | 968 | 957 | 962 | -3 | -0.3% | 260,000 |
| 2018/05/08 | 950 | 969 | 950 | 965 | +5 | +0.5% | 339,000 |
| 2018/05/07 | 949 | 962 | 939 | 960 | +10 | +1.1% | 326,000 |
| 2018/05/02 | 954 | 959 | 939 | 950 | +6 | +0.6% | 245,000 |
| 2018/05/01 | 940 | 944 | 921 | 944 | +4 | +0.4% | 355,000 |
| 2018/04/27 | 944 | 947 | 930 | 940 | -12 | -1.3% | 308,000 |
| 2018/04/26 | 935 | 958 | 935 | 952 | +27 | +2.9% | 503,000 |
| 2018/04/25 | 930 | 932 | 910 | 925 | ±0 | ±0% | 413,000 |
| 2018/04/24 | 930 | 933 | 915 | 925 | +2 | +0.2% | 453,000 |
| 2018/04/23 | 923 | 925 | 910 | 923 | +1 | +0.1% | 333,000 |
| 2018/04/20 | 906 | 936 | 903 | 922 | +16 | +1.8% | 665,000 |
| 2018/04/19 | 947 | 950 | 906 | 906 | -56 | -5.8% | 899,000 |
| 2018/04/18 | 938 | 963 | 934 | 962 | +26 | +2.8% | 487,000 |
| 2018/04/17 | 955 | 961 | 932 | 936 | -20 | -2.1% | 531,000 |
| 2018/04/16 | 956 | 973 | 950 | 956 | ±0 | ±0% | 386,000 |
| 2018/04/13 | 945 | 974 | 942 | 956 | +13 | +1.4% | 664,000 |
| 2018/04/12 | 925 | 947 | 919 | 943 | +15 | +1.6% | 432,000 |
| 2018/04/11 | 950 | 954 | 927 | 928 | -8 | -0.9% | 427,000 |
| 2018/04/10 | 936 | 947 | 932 | 936 | -13 | -1.4% | 509,000 |
| 2018/04/09 | 913 | 964 | 913 | 949 | +21 | +2.3% | 794,000 |
| 2018/04/06 | 906 | 936 | 900 | 928 | +24 | +2.7% | 752,000 |
| 2018/04/05 | 892 | 917 | 892 | 904 | +13 | +1.5% | 717,000 |
| 2018/04/04 | 940 | 950 | 884 | 891 | -92 | -9.4% | 1,787,000 |
| 2018/04/03 | 960 | 996 | 953 | 983 | +14 | +1.4% | 559,000 |
| 2018/04/02 | 976 | 978 | 958 | 969 | -10 | -1% | 665,000 |
| 2018/03/30 | 980 | 1,006 | 974 | 979 | +9 | +0.9% | 707,000 |
| 2018/03/29 | 962 | 973 | 944 | 970 | +8 | +0.8% | 468,000 |
| 2018/03/28 | 930 | 967 | 930 | 962 | +16 | +1.7% | 650,000 |
| 2018/03/27 | 932 | 956 | 924 | 946 | +29 | +3.2% | 619,000 |
| 2018/03/26 | 904 | 922 | 889 | 917 | +4 | +0.4% | 901,000 |
| 2018/03/23 | 928 | 933 | 910 | 913 | -49 | -5.1% | 785,000 |
| 2018/03/22 | 945 | 963 | 943 | 962 | +5 | +0.5% | 457,000 |
| 2018/03/20 | 948 | 962 | 942 | 957 | +8 | +0.8% | 455,000 |
| 2018/03/19 | 951 | 970 | 945 | 949 | -11 | -1.1% | 566,000 |
| 2018/03/16 | 968 | 980 | 950 | 960 | -8 | -0.8% | 644,000 |
| 2018/03/15 | 942 | 973 | 942 | 968 | +25 | +2.7% | 1,043,000 |
| 2018/03/14 | 975 | 976 | 923 | 943 | -47 | -4.7% | 1,787,000 |
| 2018/03/13 | 954 | 996 | 954 | 990 | +59 | +6.3% | 1,605,000 |
| 2018/03/12 | 930 | 937 | 919 | 931 | +20 | +2.2% | 521,000 |
| 2018/03/09 | 924 | 937 | 907 | 911 | ±0 | ±0% | 856,000 |
| 2018/03/08 | 938 | 938 | 902 | 911 | -28 | -3% | 1,418,000 |
| 2018/03/07 | 943 | 965 | 914 | 939 | +5 | +0.5% | 1,281,000 |
| 2018/03/06 | 892 | 936 | 890 | 934 | +86 | +10.1% | 2,030,000 |
1701～
1750
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 | 471,000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 | 252,900円 | +4.8% | 0.0% | 2.77% | 9.40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 | 507,300円 | +5.3% | +17.5% | 3.23% | 10.87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
