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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,600 | 3,610 | 3,570 | 3,610 | +30 | +0.8% | 241,200 |
| 2023/04/03 | 3,595 | 3,595 | 3,555 | 3,580 | -10 | -0.3% | 397,400 |
| 2023/03/31 | 3,595 | 3,610 | 3,580 | 3,590 | ±0 | ±0% | 265,600 |
| 2023/03/30 | 3,590 | 3,605 | 3,570 | 3,590 | -30 | -0.8% | 120,700 |
| 2023/03/29 | 3,570 | 3,630 | 3,545 | 3,620 | +55 | +1.5% | 260,800 |
| 2023/03/28 | 3,595 | 3,600 | 3,525 | 3,565 | -25 | -0.7% | 160,300 |
| 2023/03/27 | 3,610 | 3,610 | 3,535 | 3,590 | +5 | +0.1% | 227,500 |
| 2023/03/24 | 3,540 | 3,595 | 3,520 | 3,585 | +35 | +1% | 156,900 |
| 2023/03/23 | 3,580 | 3,595 | 3,530 | 3,550 | -65 | -1.8% | 130,700 |
| 2023/03/22 | 3,560 | 3,625 | 3,550 | 3,615 | +50 | +1.4% | 190,600 |
| 2023/03/20 | 3,600 | 3,605 | 3,565 | 3,565 | -35 | -1% | 193,100 |
| 2023/03/17 | 3,570 | 3,625 | 3,570 | 3,600 | +40 | +1.1% | 181,700 |
| 2023/03/16 | 3,515 | 3,565 | 3,510 | 3,560 | +5 | +0.1% | 171,100 |
| 2023/03/15 | 3,530 | 3,580 | 3,505 | 3,555 | +30 | +0.9% | 176,300 |
| 2023/03/14 | 3,540 | 3,545 | 3,475 | 3,525 | -70 | -1.9% | 251,000 |
| 2023/03/13 | 3,585 | 3,610 | 3,540 | 3,595 | -20 | -0.6% | 262,500 |
| 2023/03/10 | 3,600 | 3,625 | 3,570 | 3,615 | +5 | +0.1% | 354,700 |
| 2023/03/09 | 3,630 | 3,650 | 3,590 | 3,610 | +25 | +0.7% | 201,600 |
| 2023/03/08 | 3,555 | 3,600 | 3,550 | 3,585 | +50 | +1.4% | 211,800 |
| 2023/03/07 | 3,510 | 3,560 | 3,510 | 3,535 | +15 | +0.4% | 163,400 |
| 2023/03/06 | 3,525 | 3,530 | 3,505 | 3,520 | +20 | +0.6% | 149,300 |
| 2023/03/03 | 3,435 | 3,510 | 3,430 | 3,500 | +70 | +2% | 247,300 |
| 2023/03/02 | 3,400 | 3,450 | 3,390 | 3,430 | +45 | +1.3% | 179,900 |
| 2023/03/01 | 3,410 | 3,425 | 3,380 | 3,385 | -25 | -0.7% | 171,700 |
| 2023/02/28 | 3,400 | 3,430 | 3,395 | 3,410 | +10 | +0.3% | 203,100 |
| 2023/02/27 | 3,385 | 3,405 | 3,360 | 3,400 | ±0 | ±0% | 176,200 |
| 2023/02/24 | 3,400 | 3,405 | 3,385 | 3,400 | ±0 | ±0% | 167,100 |
| 2023/02/22 | 3,390 | 3,410 | 3,360 | 3,400 | -20 | -0.6% | 185,100 |
| 2023/02/21 | 3,395 | 3,435 | 3,395 | 3,420 | +45 | +1.3% | 164,100 |
| 2023/02/20 | 3,390 | 3,395 | 3,355 | 3,375 | -10 | -0.3% | 81,000 |
| 2023/02/17 | 3,365 | 3,390 | 3,360 | 3,385 | +5 | +0.1% | 107,400 |
| 2023/02/16 | 3,345 | 3,390 | 3,340 | 3,380 | +30 | +0.9% | 136,100 |
| 2023/02/15 | 3,395 | 3,395 | 3,335 | 3,350 | -45 | -1.3% | 147,600 |
| 2023/02/14 | 3,395 | 3,400 | 3,360 | 3,395 | +35 | +1% | 208,800 |
| 2023/02/13 | 3,345 | 3,390 | 3,345 | 3,360 | -10 | -0.3% | 171,000 |
| 2023/02/10 | 3,330 | 3,405 | 3,320 | 3,370 | +40 | +1.2% | 240,300 |
| 2023/02/09 | 3,295 | 3,340 | 3,290 | 3,330 | +5 | +0.2% | 180,800 |
| 2023/02/08 | 3,300 | 3,335 | 3,300 | 3,325 | +35 | +1.1% | 110,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,290 | -15 | -0.5% | 122,000 |
| 2023/02/06 | 3,325 | 3,355 | 3,225 | 3,305 | +35 | +1.1% | 282,300 |
| 2023/02/03 | 3,295 | 3,300 | 3,205 | 3,270 | -90 | -2.7% | 735,200 |
| 2023/02/02 | 3,325 | 3,365 | 3,320 | 3,360 | +25 | +0.7% | 180,600 |
| 2023/02/01 | 3,425 | 3,430 | 3,330 | 3,335 | -70 | -2.1% | 161,800 |
| 2023/01/31 | 3,425 | 3,470 | 3,395 | 3,405 | -30 | -0.9% | 308,500 |
| 2023/01/30 | 3,470 | 3,475 | 3,415 | 3,435 | +35 | +1% | 331,200 |
| 2023/01/27 | 3,425 | 3,440 | 3,360 | 3,400 | -25 | -0.7% | 269,200 |
| 2023/01/26 | 3,360 | 3,425 | 3,340 | 3,425 | +100 | +3% | 291,700 |
| 2023/01/25 | 3,275 | 3,345 | 3,270 | 3,325 | +20 | +0.6% | 128,500 |
| 2023/01/24 | 3,350 | 3,350 | 3,300 | 3,305 | -15 | -0.5% | 207,700 |
| 2023/01/23 | 3,315 | 3,330 | 3,265 | 3,320 | +35 | +1.1% | 201,800 |
501～
550
件表示中 / 3683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 | 177,500円 | +2.3% | -29.7% | 1.75% | 24.12倍 | 1.64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 |
| ホトニクス | 117,900円 | +7.3% | -23.0% | 3.22% | 19.51倍 | 1.06倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| アルプスアル | 141,700円 | +1.7% | -3.3% | 4.23% | 9.11倍 | 0.77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 |
| 富通ゼネ | 277,200円 | +13.8% | -44.3% | 0.69% | - | 2.28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 |
| マブチ | 212,600円 | +0.9% | -27.9% | 3.67% | 17.64倍 | 0.83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
