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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 6,600 | 6,980 | 6,576 | 6,853 | +691 | +11.2% | 996,700 |
| 2024/04/01 | 6,251 | 6,257 | 6,111 | 6,162 | -96 | -1.5% | 165,100 |
| 2024/03/29 | 6,250 | 6,290 | 6,171 | 6,258 | +22 | +0.4% | 127,800 |
| 2024/03/28 | 6,250 | 6,340 | 6,220 | 6,236 | -120 | -1.9% | 168,400 |
| 2024/03/27 | 6,332 | 6,433 | 6,288 | 6,356 | +50 | +0.8% | 251,100 |
| 2024/03/26 | 6,249 | 6,363 | 6,240 | 6,306 | +40 | +0.6% | 249,000 |
| 2024/03/25 | 6,340 | 6,372 | 6,266 | 6,266 | -111 | -1.7% | 246,700 |
| 2024/03/22 | 6,590 | 6,725 | 6,362 | 6,377 | -184 | -2.8% | 310,600 |
| 2024/03/21 | 6,350 | 6,590 | 6,324 | 6,561 | +388 | +6.3% | 395,500 |
| 2024/03/19 | 6,100 | 6,186 | 6,057 | 6,173 | -14 | -0.2% | 307,300 |
| 2024/03/18 | 6,018 | 6,187 | 5,984 | 6,187 | +138 | +2.3% | 251,300 |
| 2024/03/15 | 6,062 | 6,105 | 6,013 | 6,049 | -53 | -0.9% | 351,000 |
| 2024/03/14 | 6,182 | 6,182 | 6,001 | 6,102 | -53 | -0.9% | 286,800 |
| 2024/03/13 | 6,199 | 6,220 | 6,093 | 6,155 | +16 | +0.3% | 315,300 |
| 2024/03/12 | 6,163 | 6,173 | 6,022 | 6,139 | -142 | -2.3% | 429,500 |
| 2024/03/11 | 6,222 | 6,292 | 6,167 | 6,281 | -241 | -3.7% | 334,200 |
| 2024/03/08 | 6,465 | 6,607 | 6,458 | 6,522 | +18 | +0.3% | 269,600 |
| 2024/03/07 | 6,670 | 6,699 | 6,474 | 6,504 | -152 | -2.3% | 350,700 |
| 2024/03/06 | 6,611 | 6,691 | 6,578 | 6,656 | -49 | -0.7% | 258,300 |
| 2024/03/05 | 6,611 | 6,737 | 6,485 | 6,705 | +83 | +1.3% | 311,900 |
| 2024/03/04 | 6,700 | 6,818 | 6,621 | 6,622 | -30 | -0.5% | 396,300 |
| 2024/03/01 | 6,690 | 6,732 | 6,600 | 6,652 | +15 | +0.2% | 288,100 |
| 2024/02/29 | 6,461 | 6,659 | 6,458 | 6,637 | +124 | +1.9% | 308,600 |
| 2024/02/28 | 6,641 | 6,654 | 6,470 | 6,513 | -166 | -2.5% | 306,400 |
| 2024/02/27 | 6,658 | 6,720 | 6,613 | 6,679 | +12 | +0.2% | 307,600 |
| 2024/02/26 | 6,690 | 6,749 | 6,623 | 6,667 | +27 | +0.4% | 279,800 |
| 2024/02/22 | 6,590 | 6,670 | 6,483 | 6,640 | +350 | +5.6% | 539,900 |
| 2024/02/21 | 6,280 | 6,359 | 6,260 | 6,290 | -164 | -2.5% | 290,200 |
| 2024/02/20 | 6,463 | 6,520 | 6,366 | 6,454 | -65 | -1% | 284,100 |
| 2024/02/19 | 6,554 | 6,554 | 6,307 | 6,519 | -73 | -1.1% | 585,100 |
| 2024/02/16 | 6,775 | 6,804 | 6,485 | 6,592 | -87 | -1.3% | 632,700 |
| 2024/02/15 | 6,488 | 6,836 | 6,488 | 6,679 | +236 | +3.7% | 646,900 |
| 2024/02/14 | 6,375 | 6,462 | 6,295 | 6,443 | +35 | +0.5% | 388,200 |
| 2024/02/13 | 6,399 | 6,577 | 6,203 | 6,408 | -291 | -4.3% | 1,120,100 |
| 2024/02/09 | 6,676 | 6,750 | 6,657 | 6,699 | +18 | +0.3% | 248,900 |
| 2024/02/08 | 6,677 | 6,783 | 6,621 | 6,681 | +32 | +0.5% | 340,300 |
| 2024/02/07 | 6,632 | 6,675 | 6,568 | 6,649 | -26 | -0.4% | 276,400 |
| 2024/02/06 | 6,676 | 6,763 | 6,597 | 6,675 | -12 | -0.2% | 253,000 |
| 2024/02/05 | 6,790 | 6,828 | 6,626 | 6,687 | -84 | -1.2% | 391,600 |
| 2024/02/02 | 6,780 | 6,888 | 6,708 | 6,771 | +58 | +0.9% | 267,600 |
| 2024/02/01 | 6,672 | 6,790 | 6,583 | 6,713 | -112 | -1.6% | 463,000 |
| 2024/01/31 | 6,768 | 6,825 | 6,691 | 6,825 | -16 | -0.2% | 361,500 |
| 2024/01/30 | 6,950 | 6,971 | 6,782 | 6,841 | -73 | -1.1% | 374,800 |
| 2024/01/29 | 6,959 | 6,966 | 6,841 | 6,914 | -38 | -0.5% | 418,000 |
| 2024/01/26 | 7,239 | 7,285 | 6,952 | 6,952 | -370 | -5.1% | 801,700 |
| 2024/01/25 | 7,226 | 7,338 | 7,038 | 7,322 | +494 | +7.2% | 1,246,000 |
| 2024/01/24 | 6,730 | 6,867 | 6,657 | 6,828 | +6 | +0.1% | 414,600 |
| 2024/01/23 | 6,756 | 7,065 | 6,735 | 6,822 | +92 | +1.4% | 918,200 |
| 2024/01/22 | 6,523 | 6,759 | 6,523 | 6,730 | +300 | +4.7% | 694,300 |
| 2024/01/19 | 6,204 | 6,430 | 6,190 | 6,430 | +426 | +7.1% | 664,900 |
301～
350
件表示中 / 3727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 | 425,300円 | -8.0% | -28.8% | 2.49% | 12.08倍 | 1.59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 |
| 能美防 | 378,000円 | +5.2% | +4.2% | 2.65% | 19.18倍 | 1.73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 |
| コニカミノルタ | 45,400円 | -6.9% | - | 2.20% | 9.36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 |
| マイクロニクス | 515,000円 | +27.6% | +33.9% | 1.59% | 18.15倍 | 4.02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 |
| サンケン電 | 772,100円 | -26.7% | - | 0.00% | - | 1.13倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
