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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 5,938 | 6,012 | 5,918 | 6,004 | +15 | +0.3% | 263,200 |
| 2024/01/17 | 6,206 | 6,247 | 5,983 | 5,989 | -180 | -2.9% | 393,500 |
| 2024/01/16 | 6,280 | 6,280 | 6,131 | 6,169 | -120 | -1.9% | 207,300 |
| 2024/01/15 | 6,305 | 6,327 | 6,240 | 6,289 | -8 | -0.1% | 155,300 |
| 2024/01/12 | 6,300 | 6,330 | 6,256 | 6,297 | +41 | +0.7% | 228,600 |
| 2024/01/11 | 6,225 | 6,304 | 6,156 | 6,256 | +109 | +1.8% | 305,900 |
| 2024/01/10 | 6,093 | 6,183 | 6,054 | 6,147 | +79 | +1.3% | 170,700 |
| 2024/01/09 | 6,074 | 6,184 | 6,045 | 6,068 | +107 | +1.8% | 263,500 |
| 2024/01/05 | 5,990 | 6,015 | 5,862 | 5,961 | -80 | -1.3% | 295,600 |
| 2024/01/04 | 5,990 | 6,052 | 5,834 | 6,041 | -149 | -2.4% | 334,500 |
| 2023/12/29 | 6,153 | 6,232 | 6,136 | 6,190 | -30 | -0.5% | 235,200 |
| 2023/12/28 | 6,150 | 6,220 | 6,102 | 6,220 | +26 | +0.4% | 245,600 |
| 2023/12/27 | 6,005 | 6,205 | 6,005 | 6,194 | +218 | +3.6% | 358,600 |
| 2023/12/26 | 5,980 | 6,065 | 5,972 | 5,976 | -4 | -0.1% | 153,200 |
| 2023/12/25 | 5,969 | 6,030 | 5,942 | 5,980 | +52 | +0.9% | 122,100 |
| 2023/12/22 | 5,980 | 6,003 | 5,896 | 5,928 | -17 | -0.3% | 234,600 |
| 2023/12/21 | 5,942 | 6,010 | 5,928 | 5,945 | -138 | -2.3% | 177,700 |
| 2023/12/20 | 6,079 | 6,140 | 6,040 | 6,083 | +47 | +0.8% | 238,100 |
| 2023/12/19 | 5,915 | 6,036 | 5,884 | 6,036 | +70 | +1.2% | 219,200 |
| 2023/12/18 | 5,998 | 6,006 | 5,924 | 5,966 | -132 | -2.2% | 266,000 |
| 2023/12/15 | 6,115 | 6,175 | 6,069 | 6,098 | +8 | +0.1% | 404,600 |
| 2023/12/14 | 6,172 | 6,220 | 6,060 | 6,090 | -19 | -0.3% | 423,700 |
| 2023/12/13 | 6,105 | 6,132 | 6,053 | 6,109 | +32 | +0.5% | 437,500 |
| 2023/12/12 | 5,998 | 6,123 | 5,910 | 6,077 | +214 | +3.7% | 679,500 |
| 2023/12/11 | 5,897 | 5,993 | 5,818 | 5,863 | +21 | +0.4% | 419,900 |
| 2023/12/08 | 5,841 | 5,903 | 5,751 | 5,842 | -72 | -1.2% | 590,400 |
| 2023/12/07 | 5,915 | 5,980 | 5,864 | 5,914 | -6 | -0.1% | 407,800 |
| 2023/12/06 | 5,853 | 5,944 | 5,808 | 5,920 | +138 | +2.4% | 385,900 |
| 2023/12/05 | 5,850 | 5,897 | 5,731 | 5,782 | -129 | -2.2% | 310,100 |
| 2023/12/04 | 5,933 | 6,037 | 5,865 | 5,911 | +20 | +0.3% | 433,000 |
| 2023/12/01 | 5,903 | 6,043 | 5,867 | 5,891 | +29 | +0.5% | 520,400 |
| 2023/11/30 | 5,774 | 5,943 | 5,759 | 5,862 | +99 | +1.7% | 566,100 |
| 2023/11/29 | 5,680 | 5,770 | 5,660 | 5,763 | +2 | ±0% | 386,200 |
| 2023/11/28 | 5,821 | 5,840 | 5,721 | 5,761 | -26 | -0.4% | 354,400 |
| 2023/11/27 | 5,839 | 5,940 | 5,735 | 5,787 | -44 | -0.8% | 524,900 |
| 2023/11/24 | 5,790 | 5,908 | 5,765 | 5,831 | +104 | +1.8% | 620,600 |
| 2023/11/22 | 5,675 | 5,749 | 5,644 | 5,727 | +9 | +0.2% | 197,400 |
| 2023/11/21 | 5,719 | 5,768 | 5,658 | 5,718 | +63 | +1.1% | 396,200 |
| 2023/11/20 | 5,730 | 5,799 | 5,601 | 5,655 | -74 | -1.3% | 398,200 |
| 2023/11/17 | 5,650 | 5,755 | 5,650 | 5,729 | +57 | +1% | 357,700 |
| 2023/11/16 | 5,615 | 5,690 | 5,560 | 5,672 | -52 | -0.9% | 437,300 |
| 2023/11/15 | 5,650 | 5,770 | 5,636 | 5,724 | +201 | +3.6% | 624,000 |
| 2023/11/14 | 5,610 | 5,676 | 5,486 | 5,523 | -16 | -0.3% | 757,500 |
| 2023/11/13 | 5,443 | 5,741 | 5,383 | 5,539 | +396 | +7.7% | 1,545,000 |
| 2023/11/10 | 5,033 | 5,147 | 4,973 | 5,143 | +20 | +0.4% | 623,200 |
| 2023/11/09 | 4,888 | 5,123 | 4,869 | 5,123 | +265 | +5.5% | 594,800 |
| 2023/11/08 | 4,917 | 4,983 | 4,835 | 4,858 | +1 | ±0% | 396,300 |
| 2023/11/07 | 5,019 | 5,019 | 4,855 | 4,857 | -168 | -3.3% | 437,900 |
| 2023/11/06 | 4,918 | 5,037 | 4,863 | 5,025 | +214 | +4.4% | 675,700 |
| 2023/11/02 | 4,830 | 4,855 | 4,766 | 4,811 | -18 | -0.4% | 534,600 |
351～
400
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 | 423,500円 | -8.0% | -28.8% | 2.50% | 12.03倍 | 1.58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 | 374,000円 | +5.2% | +4.2% | 2.67% | 18.98倍 | 1.71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 | 45,300円 | -6.9% | - | 2.21% | 9.34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 | 536,000円 | +27.6% | +33.9% | 1.53% | 18.89倍 | 4.18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 | 778,000円 | -26.7% | - | 0.00% | - | 1.14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
