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 |
|---|---|---|---|---|---|---|---|
| 2018/04/24 | 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 |
| 2018/03/05 | 870 | 888 | 842 | 848 | -22 | -2.5% | 967,000 |
| 2018/03/02 | 866 | 889 | 861 | 870 | -16 | -1.8% | 922,000 |
| 2018/03/01 | 886 | 893 | 838 | 886 | -3 | -0.3% | 1,450,000 |
| 2018/02/28 | 874 | 919 | 871 | 889 | +29 | +3.4% | 1,969,000 |
| 2018/02/27 | 850 | 870 | 841 | 860 | +7 | +0.8% | 829,000 |
| 2018/02/26 | 846 | 855 | 844 | 853 | +16 | +1.9% | 523,000 |
| 2018/02/23 | 830 | 846 | 829 | 837 | +11 | +1.3% | 541,000 |
| 2018/02/22 | 820 | 831 | 809 | 826 | -9 | -1.1% | 836,000 |
| 2018/02/21 | 824 | 849 | 819 | 835 | +19 | +2.3% | 1,113,000 |
| 2018/02/20 | 790 | 824 | 784 | 816 | +28 | +3.6% | 894,000 |
| 2018/02/19 | 780 | 799 | 757 | 788 | +8 | +1% | 1,043,000 |
| 2018/02/16 | 781 | 793 | 769 | 780 | +14 | +1.8% | 861,000 |
| 2018/02/15 | 740 | 777 | 737 | 766 | +30 | +4.1% | 1,209,000 |
| 2018/02/14 | 718 | 748 | 711 | 736 | +27 | +3.8% | 2,116,000 |
| 2018/02/13 | 684 | 714 | 684 | 709 | +95 | +15.5% | 2,117,000 |
1751～
1800
件表示中 / 3729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 | 437,300円 | -8.0% | -28.8% | 2.42% | 12.42倍 | 1.64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 |
| 明電舎 | 538,000円 | +11.3% | -5.6% | 1.73% | 17.43倍 | 1.76倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 45,900円 | -6.9% | - | 2.18% | 9.46倍 | 0.49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 | 368,500円 | +5.2% | +4.2% | 2.71% | 18.70倍 | 1.68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 |
| マイクロニクス | 546,000円 | +27.6% | +33.9% | 1.50% | 19.24倍 | 4.26倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
