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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,690 | 1,755.5 | 1,680 | 1,703.5 | -173.5 | -9.2% | 1,035,500 |
| 2025/04/04 | 1,903 | 1,961 | 1,871 | 1,877 | -23.5 | -1.2% | 923,600 |
| 2025/04/03 | 1,886 | 1,907 | 1,880 | 1,900.5 | -63.5 | -3.2% | 556,600 |
| 2025/04/02 | 2,000 | 2,000 | 1,957 | 1,964 | -50.5 | -2.5% | 472,700 |
| 2025/04/01 | 2,027.5 | 2,030.5 | 1,996.5 | 2,014.5 | +11 | +0.5% | 429,700 |
| 2025/03/31 | 2,010 | 2,010 | 1,984 | 2,003.5 | -38.5 | -1.9% | 660,900 |
| 2025/03/28 | 2,085.5 | 2,094 | 2,030.5 | 2,042 | -71 | -3.4% | 751,700 |
| 2025/03/27 | 2,056.5 | 2,117.5 | 2,051 | 2,113 | +53.5 | +2.6% | 735,200 |
| 2025/03/26 | 2,062.5 | 2,077 | 2,045.5 | 2,059.5 | -7 | -0.3% | 604,100 |
| 2025/03/25 | 2,050 | 2,085 | 2,049.5 | 2,066.5 | +19.5 | +1% | 334,100 |
| 2025/03/24 | 2,078.5 | 2,093 | 2,029.5 | 2,047 | -40 | -1.9% | 482,300 |
| 2025/03/21 | 2,125 | 2,134.5 | 2,087 | 2,087 | -44.5 | -2.1% | 959,100 |
| 2025/03/19 | 2,103 | 2,138.5 | 2,101 | 2,131.5 | +29.5 | +1.4% | 435,600 |
| 2025/03/18 | 2,143 | 2,148.5 | 2,095 | 2,102 | -41 | -1.9% | 721,700 |
| 2025/03/17 | 2,122 | 2,176.5 | 2,111 | 2,143 | +41 | +2% | 636,600 |
| 2025/03/14 | 2,085 | 2,113 | 2,075.5 | 2,102 | +0.5 | ±0% | 641,000 |
| 2025/03/13 | 2,150.5 | 2,155.5 | 2,101.5 | 2,101.5 | -62 | -2.9% | 494,500 |
| 2025/03/12 | 2,156 | 2,183 | 2,150.5 | 2,163.5 | +13 | +0.6% | 436,900 |
| 2025/03/11 | 2,150 | 2,160.5 | 2,130 | 2,150.5 | -8.5 | -0.4% | 493,600 |
| 2025/03/10 | 2,150 | 2,186.5 | 2,147.5 | 2,159 | +12 | +0.6% | 456,800 |
| 2025/03/07 | 2,162.5 | 2,167.5 | 2,100.5 | 2,147 | -15.5 | -0.7% | 416,000 |
| 2025/03/06 | 2,154 | 2,167 | 2,139 | 2,162.5 | +37.5 | +1.8% | 565,800 |
| 2025/03/05 | 2,135.5 | 2,154 | 2,109.5 | 2,125 | -23.5 | -1.1% | 723,400 |
| 2025/03/04 | 2,155 | 2,178 | 2,143 | 2,148.5 | -23.5 | -1.1% | 502,500 |
| 2025/03/03 | 2,167 | 2,187 | 2,153 | 2,172 | +5 | +0.2% | 475,700 |
| 2025/02/28 | 2,171 | 2,186 | 2,155 | 2,167 | -26.5 | -1.2% | 626,100 |
| 2025/02/27 | 2,156 | 2,202 | 2,147 | 2,193.5 | +5.5 | +0.3% | 531,400 |
| 2025/02/26 | 2,186 | 2,206 | 2,156.5 | 2,188 | -25.5 | -1.2% | 786,800 |
| 2025/02/25 | 2,158 | 2,254 | 2,155.5 | 2,213.5 | +5.5 | +0.2% | 630,700 |
| 2025/02/21 | 2,211.5 | 2,238 | 2,198 | 2,208 | -11.5 | -0.5% | 649,500 |
| 2025/02/20 | 2,213.5 | 2,259.5 | 2,203 | 2,219.5 | -87 | -3.8% | 714,700 |
| 2025/02/19 | 2,288.5 | 2,316.5 | 2,271 | 2,306.5 | -6.5 | -0.3% | 512,200 |
| 2025/02/18 | 2,301 | 2,329 | 2,294 | 2,313 | +12 | +0.5% | 488,700 |
| 2025/02/17 | 2,321 | 2,358 | 2,298 | 2,301 | +1.5 | +0.1% | 520,900 |
| 2025/02/14 | 2,275 | 2,308 | 2,235 | 2,299.5 | +24.5 | +1.1% | 387,500 |
| 2025/02/13 | 2,270.5 | 2,314.5 | 2,259 | 2,275 | +13.5 | +0.6% | 492,700 |
| 2025/02/12 | 2,250 | 2,302.5 | 2,236 | 2,261.5 | +25.5 | +1.1% | 464,900 |
| 2025/02/10 | 2,230.5 | 2,252 | 2,174.5 | 2,236 | -17 | -0.8% | 473,900 |
| 2025/02/07 | 2,300 | 2,309 | 2,219 | 2,253 | -47 | -2% | 709,100 |
| 2025/02/06 | 2,370.5 | 2,465 | 2,240.5 | 2,300 | +145 | +6.7% | 1,706,200 |
| 2025/02/05 | 2,155 | 2,203.5 | 2,144.5 | 2,155 | -15 | -0.7% | 538,400 |
| 2025/02/04 | 2,208.5 | 2,225 | 2,169 | 2,170 | -23.5 | -1.1% | 301,100 |
| 2025/02/03 | 2,179 | 2,204.5 | 2,169 | 2,193.5 | -26.5 | -1.2% | 573,700 |
| 2025/01/31 | 2,235.5 | 2,236 | 2,214 | 2,220 | -12 | -0.5% | 359,800 |
| 2025/01/30 | 2,247 | 2,261 | 2,222.5 | 2,232 | -15 | -0.7% | 306,000 |
| 2025/01/29 | 2,257 | 2,265.5 | 2,247 | 2,247 | +1 | ±0% | 250,300 |
| 2025/01/28 | 2,234.5 | 2,264 | 2,231 | 2,246 | +26 | +1.2% | 345,900 |
| 2025/01/27 | 2,118.5 | 2,220 | 2,117 | 2,220 | +103 | +4.9% | 487,000 |
| 2025/01/24 | 2,124.5 | 2,164.5 | 2,112.5 | 2,117 | -5.5 | -0.3% | 407,100 |
| 2025/01/23 | 2,127.5 | 2,135 | 2,119.5 | 2,122.5 | -15.5 | -0.7% | 289,500 |
1～
50
件表示中 / 3674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 | 170,300円 | +2.3% | -29.7% | 1.82% | 23.14倍 | 1.57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 |
| 堀場製 | 797,300円 | +7.1% | +7.6% | 3.64% | 8.80倍 | 1.07倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 富通ゼネ | 271,000円 | +13.8% | -44.3% | 0.70% | - | 2.23倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 122,400円 | +1.7% | -3.3% | 4.90% | 7.87倍 | 0.66倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 200,100円 | +0.9% | -27.9% | 3.90% | 16.60倍 | 0.78倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
