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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,255 | 3,310 | 3,255 | 3,285 | +35 | +1.1% | 168,700 |
| 2023/01/19 | 3,280 | 3,295 | 3,230 | 3,250 | -30 | -0.9% | 183,300 |
| 2023/01/18 | 3,285 | 3,315 | 3,235 | 3,280 | +30 | +0.9% | 217,100 |
| 2023/01/17 | 3,255 | 3,280 | 3,235 | 3,250 | +5 | +0.2% | 311,100 |
| 2023/01/16 | 3,175 | 3,275 | 3,165 | 3,245 | +100 | +3.2% | 479,800 |
| 2023/01/13 | 3,110 | 3,160 | 3,105 | 3,145 | +25 | +0.8% | 231,800 |
| 2023/01/12 | 3,140 | 3,150 | 3,115 | 3,120 | -30 | -1% | 94,100 |
| 2023/01/11 | 3,150 | 3,180 | 3,135 | 3,150 | ±0 | ±0% | 141,300 |
| 2023/01/10 | 3,140 | 3,170 | 3,135 | 3,150 | +80 | +2.6% | 248,300 |
| 2023/01/06 | 3,040 | 3,075 | 3,010 | 3,070 | ±0 | ±0% | 204,900 |
| 2023/01/05 | 3,095 | 3,095 | 3,050 | 3,070 | -35 | -1.1% | 201,800 |
| 2023/01/04 | 3,225 | 3,225 | 3,085 | 3,105 | -100 | -3.1% | 250,000 |
| 2022/12/30 | 3,225 | 3,240 | 3,205 | 3,205 | -5 | -0.2% | 153,000 |
| 2022/12/29 | 3,140 | 3,210 | 3,125 | 3,210 | +75 | +2.4% | 191,800 |
| 2022/12/28 | 3,135 | 3,135 | 3,095 | 3,135 | -5 | -0.2% | 119,900 |
| 2022/12/27 | 3,160 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 96,600 |
| 2022/12/26 | 3,110 | 3,135 | 3,095 | 3,130 | +25 | +0.8% | 75,000 |
| 2022/12/23 | 3,115 | 3,125 | 3,075 | 3,105 | -20 | -0.6% | 104,900 |
| 2022/12/22 | 3,080 | 3,135 | 3,065 | 3,125 | +45 | +1.5% | 162,900 |
| 2022/12/21 | 3,085 | 3,100 | 3,055 | 3,080 | -20 | -0.6% | 167,900 |
| 2022/12/20 | 3,210 | 3,220 | 3,080 | 3,100 | -95 | -3% | 201,800 |
| 2022/12/19 | 3,205 | 3,250 | 3,195 | 3,195 | -35 | -1.1% | 116,700 |
| 2022/12/16 | 3,200 | 3,235 | 3,180 | 3,230 | +20 | +0.6% | 277,100 |
| 2022/12/15 | 3,215 | 3,235 | 3,200 | 3,210 | -20 | -0.6% | 98,100 |
| 2022/12/14 | 3,225 | 3,240 | 3,215 | 3,230 | +35 | +1.1% | 147,800 |
| 2022/12/13 | 3,200 | 3,210 | 3,165 | 3,195 | +35 | +1.1% | 161,900 |
| 2022/12/12 | 3,150 | 3,185 | 3,145 | 3,160 | -25 | -0.8% | 197,900 |
| 2022/12/09 | 3,150 | 3,195 | 3,150 | 3,185 | +55 | +1.8% | 249,200 |
| 2022/12/08 | 3,145 | 3,145 | 3,115 | 3,130 | ±0 | ±0% | 173,700 |
| 2022/12/07 | 3,100 | 3,140 | 3,080 | 3,130 | +25 | +0.8% | 163,700 |
| 2022/12/06 | 3,070 | 3,115 | 3,040 | 3,105 | +15 | +0.5% | 236,900 |
| 2022/12/05 | 3,130 | 3,130 | 3,065 | 3,090 | -40 | -1.3% | 224,200 |
| 2022/12/02 | 3,155 | 3,155 | 3,120 | 3,130 | -35 | -1.1% | 224,600 |
| 2022/12/01 | 3,165 | 3,180 | 3,145 | 3,165 | -30 | -0.9% | 278,500 |
| 2022/11/30 | 3,225 | 3,225 | 3,175 | 3,195 | -50 | -1.5% | 328,700 |
| 2022/11/29 | 3,265 | 3,265 | 3,210 | 3,245 | -25 | -0.8% | 241,000 |
| 2022/11/28 | 3,285 | 3,300 | 3,260 | 3,270 | -10 | -0.3% | 191,700 |
| 2022/11/25 | 3,325 | 3,325 | 3,255 | 3,280 | -15 | -0.5% | 110,600 |
| 2022/11/24 | 3,275 | 3,305 | 3,275 | 3,295 | +25 | +0.8% | 199,300 |
| 2022/11/22 | 3,230 | 3,275 | 3,230 | 3,270 | +40 | +1.2% | 179,200 |
| 2022/11/21 | 3,230 | 3,235 | 3,205 | 3,230 | +25 | +0.8% | 143,400 |
| 2022/11/18 | 3,250 | 3,250 | 3,200 | 3,205 | +15 | +0.5% | 142,800 |
| 2022/11/17 | 3,235 | 3,260 | 3,190 | 3,190 | -40 | -1.2% | 156,500 |
| 2022/11/16 | 3,245 | 3,245 | 3,215 | 3,230 | -15 | -0.5% | 230,100 |
| 2022/11/15 | 3,260 | 3,270 | 3,205 | 3,245 | -45 | -1.4% | 220,800 |
| 2022/11/14 | 3,355 | 3,355 | 3,280 | 3,290 | -80 | -2.4% | 190,900 |
| 2022/11/11 | 3,405 | 3,415 | 3,335 | 3,370 | +15 | +0.4% | 342,000 |
| 2022/11/10 | 3,520 | 3,555 | 3,340 | 3,355 | -25 | -0.7% | 403,500 |
| 2022/11/09 | 3,375 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 210,900 |
| 2022/11/08 | 3,340 | 3,395 | 3,325 | 3,370 | +55 | +1.7% | 217,000 |
551～
600
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
