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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,375 | 3,400 | 3,315 | 3,315 | -30 | -0.9% | 238,100 |
| 2022/11/04 | 3,395 | 3,410 | 3,325 | 3,345 | -85 | -2.5% | 782,700 |
| 2022/11/02 | 3,275 | 3,445 | 3,275 | 3,430 | +150 | +4.6% | 517,800 |
| 2022/11/01 | 3,330 | 3,345 | 3,265 | 3,280 | -55 | -1.6% | 157,900 |
| 2022/10/31 | 3,360 | 3,365 | 3,310 | 3,335 | -20 | -0.6% | 323,000 |
| 2022/10/28 | 3,320 | 3,380 | 3,310 | 3,355 | -5 | -0.1% | 859,100 |
| 2022/10/27 | 3,375 | 3,375 | 3,350 | 3,360 | -30 | -0.9% | 162,700 |
| 2022/10/26 | 3,400 | 3,410 | 3,375 | 3,390 | +35 | +1% | 218,800 |
| 2022/10/25 | 3,375 | 3,395 | 3,350 | 3,355 | -15 | -0.4% | 237,000 |
| 2022/10/24 | 3,405 | 3,430 | 3,370 | 3,370 | -10 | -0.3% | 232,200 |
| 2022/10/21 | 3,380 | 3,425 | 3,350 | 3,380 | -25 | -0.7% | 299,400 |
| 2022/10/20 | 3,250 | 3,410 | 3,245 | 3,405 | +205 | +6.4% | 662,900 |
| 2022/10/19 | 3,165 | 3,210 | 3,165 | 3,200 | +40 | +1.3% | 175,600 |
| 2022/10/18 | 3,200 | 3,200 | 3,145 | 3,160 | +20 | +0.6% | 137,600 |
| 2022/10/17 | 3,180 | 3,190 | 3,130 | 3,140 | -80 | -2.5% | 191,500 |
| 2022/10/14 | 3,195 | 3,235 | 3,180 | 3,220 | +65 | +2.1% | 293,700 |
| 2022/10/13 | 3,150 | 3,160 | 3,130 | 3,155 | -5 | -0.2% | 195,100 |
| 2022/10/12 | 3,155 | 3,195 | 3,155 | 3,160 | -5 | -0.2% | 225,000 |
| 2022/10/11 | 3,190 | 3,220 | 3,160 | 3,165 | -60 | -1.9% | 290,700 |
| 2022/10/07 | 3,165 | 3,240 | 3,165 | 3,225 | +20 | +0.6% | 357,100 |
| 2022/10/06 | 3,220 | 3,230 | 3,195 | 3,205 | -5 | -0.2% | 329,900 |
| 2022/10/05 | 3,150 | 3,225 | 3,135 | 3,210 | +110 | +3.5% | 271,000 |
| 2022/10/04 | 3,095 | 3,110 | 3,070 | 3,100 | +55 | +1.8% | 284,400 |
| 2022/10/03 | 3,050 | 3,065 | 3,025 | 3,045 | -35 | -1.1% | 187,600 |
| 2022/09/30 | 3,050 | 3,105 | 3,040 | 3,080 | +60 | +2% | 359,000 |
| 2022/09/29 | 3,020 | 3,040 | 2,984 | 3,020 | +21 | +0.7% | 207,400 |
| 2022/09/28 | 3,010 | 3,015 | 2,977 | 2,999 | -6 | -0.2% | 390,400 |
| 2022/09/27 | 2,995 | 3,030 | 2,972 | 3,005 | +52 | +1.8% | 297,500 |
| 2022/09/26 | 2,964 | 2,973 | 2,939 | 2,953 | +39 | +1.3% | 412,300 |
| 2022/09/22 | 2,900 | 2,926 | 2,895 | 2,914 | -28 | -1% | 192,700 |
| 2022/09/21 | 2,943 | 2,964 | 2,932 | 2,942 | -51 | -1.7% | 219,300 |
| 2022/09/20 | 3,005 | 3,015 | 2,991 | 2,993 | +1 | ±0% | 215,300 |
| 2022/09/16 | 2,980 | 3,015 | 2,978 | 2,992 | -23 | -0.8% | 241,400 |
| 2022/09/15 | 3,050 | 3,065 | 3,015 | 3,015 | -40 | -1.3% | 177,600 |
| 2022/09/14 | 3,090 | 3,105 | 3,050 | 3,055 | -105 | -3.3% | 235,900 |
| 2022/09/13 | 3,195 | 3,195 | 3,135 | 3,160 | -45 | -1.4% | 144,500 |
| 2022/09/12 | 3,220 | 3,220 | 3,180 | 3,205 | +5 | +0.2% | 111,600 |
| 2022/09/09 | 3,190 | 3,235 | 3,190 | 3,200 | +5 | +0.2% | 168,100 |
| 2022/09/08 | 3,160 | 3,215 | 3,145 | 3,195 | +100 | +3.2% | 213,500 |
| 2022/09/07 | 3,095 | 3,110 | 3,045 | 3,095 | -60 | -1.9% | 237,300 |
| 2022/09/06 | 3,160 | 3,210 | 3,135 | 3,155 | +25 | +0.8% | 213,000 |
| 2022/09/05 | 3,120 | 3,145 | 3,080 | 3,130 | -10 | -0.3% | 206,400 |
| 2022/09/02 | 3,190 | 3,215 | 3,130 | 3,140 | -60 | -1.9% | 405,900 |
| 2022/09/01 | 3,200 | 3,245 | 3,195 | 3,200 | +5 | +0.2% | 397,700 |
| 2022/08/31 | 3,110 | 3,195 | 3,095 | 3,195 | +75 | +2.4% | 488,700 |
| 2022/08/30 | 3,080 | 3,130 | 3,065 | 3,120 | +70 | +2.3% | 187,300 |
| 2022/08/29 | 3,065 | 3,075 | 3,045 | 3,050 | -85 | -2.7% | 189,900 |
| 2022/08/26 | 3,125 | 3,160 | 3,120 | 3,135 | +35 | +1.1% | 166,300 |
| 2022/08/25 | 3,070 | 3,120 | 3,045 | 3,100 | +65 | +2.1% | 217,400 |
| 2022/08/24 | 3,055 | 3,065 | 3,025 | 3,035 | -25 | -0.8% | 149,800 |
601～
650
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
