日本光電工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,630 | 1,634.5 | 1,621 | 1,622 | -17.5 | -1.1% | 560,000 |
| 2025/08/20 | 1,657 | 1,666.5 | 1,639.5 | 1,639.5 | -24 | -1.4% | 404,800 |
| 2025/08/19 | 1,678 | 1,683 | 1,658 | 1,663.5 | +3.5 | +0.2% | 325,000 |
| 2025/08/18 | 1,658 | 1,668.5 | 1,655.5 | 1,660 | +7 | +0.4% | 440,400 |
| 2025/08/15 | 1,650 | 1,665.5 | 1,646 | 1,653 | -11 | -0.7% | 436,300 |
| 2025/08/14 | 1,708 | 1,708 | 1,664 | 1,664 | -66.5 | -3.8% | 438,100 |
| 2025/08/13 | 1,730 | 1,746 | 1,722 | 1,730.5 | +4 | +0.2% | 465,100 |
| 2025/08/12 | 1,718 | 1,747 | 1,708.5 | 1,726.5 | +11 | +0.6% | 576,700 |
| 2025/08/08 | 1,661 | 1,738 | 1,656 | 1,715.5 | +84.5 | +5.2% | 1,165,200 |
| 2025/08/07 | 1,670 | 1,720 | 1,622 | 1,631 | -53.5 | -3.2% | 1,306,900 |
| 2025/08/06 | 1,668 | 1,699 | 1,666 | 1,684.5 | +14.5 | +0.9% | 404,100 |
| 2025/08/05 | 1,672 | 1,692 | 1,660.5 | 1,670 | +1.5 | +0.1% | 367,400 |
| 2025/08/04 | 1,650 | 1,674 | 1,648.5 | 1,668.5 | -3.5 | -0.2% | 397,900 |
| 2025/08/01 | 1,672 | 1,690 | 1,659.5 | 1,672 | +4 | +0.2% | 593,700 |
| 2025/07/31 | 1,658.5 | 1,672.5 | 1,649.5 | 1,668 | +1.5 | +0.1% | 758,800 |
| 2025/07/30 | 1,665.5 | 1,671.5 | 1,652 | 1,666.5 | -4.5 | -0.3% | 491,000 |
| 2025/07/29 | 1,666 | 1,676 | 1,659 | 1,671 | +4 | +0.2% | 420,200 |
| 2025/07/28 | 1,651 | 1,691 | 1,651 | 1,667 | -24 | -1.4% | 1,027,700 |
| 2025/07/25 | 1,685.5 | 1,691 | 1,670.5 | 1,691 | -6 | -0.4% | 488,000 |
| 2025/07/24 | 1,697 | 1,706.5 | 1,684 | 1,697 | ±0 | ±0% | 679,400 |
| 2025/07/23 | 1,672 | 1,721 | 1,656 | 1,697 | +59.5 | +3.6% | 634,000 |
| 2025/07/22 | 1,661.5 | 1,677 | 1,635.5 | 1,637.5 | -40.5 | -2.4% | 379,500 |
| 2025/07/18 | 1,687.5 | 1,690.5 | 1,672.5 | 1,678 | +0.5 | ±0% | 306,600 |
| 2025/07/17 | 1,654.5 | 1,678.5 | 1,653 | 1,677.5 | +19.5 | +1.2% | 264,200 |
| 2025/07/16 | 1,647.5 | 1,660.5 | 1,637.5 | 1,658 | +19 | +1.2% | 342,700 |
| 2025/07/15 | 1,650.5 | 1,656 | 1,639 | 1,639 | -13.5 | -0.8% | 390,300 |
| 2025/07/14 | 1,650 | 1,658.5 | 1,644.5 | 1,652.5 | +2.5 | +0.2% | 220,700 |
| 2025/07/11 | 1,654.5 | 1,663 | 1,644 | 1,650 | +12.5 | +0.8% | 294,800 |
| 2025/07/10 | 1,650 | 1,651.5 | 1,625 | 1,637.5 | -19 | -1.1% | 555,500 |
| 2025/07/09 | 1,649 | 1,656.5 | 1,641 | 1,656.5 | +21.5 | +1.3% | 448,400 |
| 2025/07/08 | 1,621 | 1,654.5 | 1,620 | 1,635 | +12 | +0.7% | 606,500 |
| 2025/07/07 | 1,640 | 1,648 | 1,621.5 | 1,623 | -27 | -1.6% | 465,100 |
| 2025/07/04 | 1,699.5 | 1,701.5 | 1,649 | 1,650 | -42 | -2.5% | 420,700 |
| 2025/07/03 | 1,690 | 1,701 | 1,680 | 1,692 | -6 | -0.4% | 257,100 |
| 2025/07/02 | 1,699 | 1,712.5 | 1,695.5 | 1,698 | -8.5 | -0.5% | 364,300 |
| 2025/07/01 | 1,705 | 1,729 | 1,701 | 1,706.5 | -9.5 | -0.6% | 337,500 |
| 2025/06/30 | 1,715 | 1,731.5 | 1,713 | 1,716 | +5 | +0.3% | 538,500 |
| 2025/06/27 | 1,720 | 1,727.5 | 1,698 | 1,711 | -5.5 | -0.3% | 797,200 |
| 2025/06/26 | 1,717 | 1,731.5 | 1,711.5 | 1,716.5 | -0.5 | ±0% | 463,900 |
| 2025/06/25 | 1,712 | 1,725.5 | 1,696 | 1,717 | +17 | +1% | 572,400 |
| 2025/06/24 | 1,700 | 1,714 | 1,689 | 1,700 | ±0 | ±0% | 451,600 |
| 2025/06/23 | 1,685.5 | 1,700 | 1,657 | 1,700 | +6.5 | +0.4% | 811,300 |
| 2025/06/20 | 1,694 | 1,731.5 | 1,692.5 | 1,693.5 | -9.5 | -0.6% | 758,400 |
| 2025/06/19 | 1,708.5 | 1,715.5 | 1,694.5 | 1,703 | +1 | +0.1% | 375,600 |
| 2025/06/18 | 1,690 | 1,706 | 1,682.5 | 1,702 | -2.5 | -0.1% | 560,400 |
| 2025/06/17 | 1,700 | 1,724.5 | 1,697 | 1,704.5 | +6 | +0.4% | 360,500 |
| 2025/06/16 | 1,709 | 1,716.5 | 1,681.5 | 1,698.5 | +14.5 | +0.9% | 431,600 |
| 2025/06/13 | 1,716 | 1,717.5 | 1,684 | 1,684 | -32 | -1.9% | 525,400 |
| 2025/06/12 | 1,719.5 | 1,724.5 | 1,709 | 1,716 | +6 | +0.4% | 520,600 |
| 2025/06/11 | 1,714 | 1,725 | 1,697.5 | 1,710 | +0.5 | ±0% | 491,400 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「日光電」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 |
|---|---|---|---|---|---|---|---|---|
| 日光電 | 161,800円 | +6.5% | +17.8% | 1.98% | 17.60倍 | 1.47倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルバック | 615,300円 | -0.5% | -0.4% | 2.67% | 15.15倍 | 1.36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 |
| カシオ | 119,600円 | +3.2% | +45.1% | 3.76% | 18.19倍 | 1.25倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 明電舎 | 608,000円 | +11.3% | -5.6% | 1.53% | 19.70倍 | 1.98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 |
| フクダ電 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
