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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,125 | 3,185 | 3,115 | 3,185 | +40 | +1.3% | 183,000 |
| 2022/01/11 | 3,130 | 3,155 | 3,110 | 3,145 | +85 | +2.8% | 274,000 |
| 2022/01/07 | 3,120 | 3,130 | 3,035 | 3,060 | -45 | -1.4% | 336,600 |
| 2022/01/06 | 3,150 | 3,170 | 3,105 | 3,105 | -75 | -2.4% | 279,400 |
| 2022/01/05 | 3,170 | 3,195 | 3,155 | 3,180 | ±0 | ±0% | 271,200 |
| 2022/01/04 | 3,190 | 3,220 | 3,160 | 3,180 | +25 | +0.8% | 335,300 |
| 2021/12/30 | 3,155 | 3,175 | 3,120 | 3,155 | -15 | -0.5% | 126,900 |
| 2021/12/29 | 3,135 | 3,180 | 3,135 | 3,170 | -5 | -0.2% | 164,700 |
| 2021/12/28 | 3,190 | 3,195 | 3,165 | 3,175 | +20 | +0.6% | 124,200 |
| 2021/12/27 | 3,185 | 3,190 | 3,145 | 3,155 | -55 | -1.7% | 97,800 |
| 2021/12/24 | 3,235 | 3,255 | 3,200 | 3,210 | -5 | -0.2% | 108,700 |
| 2021/12/23 | 3,210 | 3,215 | 3,160 | 3,215 | +20 | +0.6% | 176,000 |
| 2021/12/22 | 3,225 | 3,230 | 3,175 | 3,195 | -30 | -0.9% | 205,100 |
| 2021/12/21 | 3,220 | 3,255 | 3,210 | 3,225 | +15 | +0.5% | 184,800 |
| 2021/12/20 | 3,230 | 3,275 | 3,185 | 3,210 | -60 | -1.8% | 172,400 |
| 2021/12/17 | 3,375 | 3,375 | 3,260 | 3,270 | -85 | -2.5% | 242,200 |
| 2021/12/16 | 3,370 | 3,375 | 3,345 | 3,355 | +60 | +1.8% | 171,200 |
| 2021/12/15 | 3,245 | 3,315 | 3,245 | 3,295 | +5 | +0.2% | 99,300 |
| 2021/12/14 | 3,305 | 3,315 | 3,270 | 3,290 | ±0 | ±0% | 147,700 |
| 2021/12/13 | 3,330 | 3,330 | 3,285 | 3,290 | -25 | -0.8% | 116,600 |
| 2021/12/10 | 3,365 | 3,365 | 3,295 | 3,315 | -35 | -1% | 187,400 |
| 2021/12/09 | 3,400 | 3,400 | 3,350 | 3,350 | -20 | -0.6% | 158,800 |
| 2021/12/08 | 3,365 | 3,405 | 3,330 | 3,370 | +5 | +0.1% | 154,800 |
| 2021/12/07 | 3,425 | 3,440 | 3,305 | 3,365 | +10 | +0.3% | 361,700 |
| 2021/12/06 | 3,345 | 3,370 | 3,335 | 3,355 | +55 | +1.7% | 330,500 |
| 2021/12/03 | 3,305 | 3,305 | 3,255 | 3,300 | +35 | +1.1% | 282,100 |
| 2021/12/02 | 3,245 | 3,275 | 3,220 | 3,265 | -10 | -0.3% | 243,500 |
| 2021/12/01 | 3,330 | 3,340 | 3,275 | 3,275 | -70 | -2.1% | 217,300 |
| 2021/11/30 | 3,415 | 3,440 | 3,340 | 3,345 | ±0 | ±0% | 494,900 |
| 2021/11/29 | 3,280 | 3,360 | 3,280 | 3,345 | +30 | +0.9% | 313,900 |
| 2021/11/26 | 3,360 | 3,360 | 3,285 | 3,315 | -50 | -1.5% | 203,500 |
| 2021/11/25 | 3,405 | 3,410 | 3,360 | 3,365 | -25 | -0.7% | 157,600 |
| 2021/11/24 | 3,445 | 3,480 | 3,375 | 3,390 | -100 | -2.9% | 253,000 |
| 2021/11/22 | 3,435 | 3,495 | 3,425 | 3,490 | -15 | -0.4% | 186,700 |
| 2021/11/19 | 3,520 | 3,555 | 3,485 | 3,505 | +25 | +0.7% | 338,300 |
| 2021/11/18 | 3,480 | 3,510 | 3,470 | 3,480 | +30 | +0.9% | 260,000 |
| 2021/11/17 | 3,430 | 3,450 | 3,420 | 3,450 | +50 | +1.5% | 185,300 |
| 2021/11/16 | 3,445 | 3,460 | 3,390 | 3,400 | -25 | -0.7% | 186,100 |
| 2021/11/15 | 3,455 | 3,460 | 3,410 | 3,425 | -10 | -0.3% | 143,700 |
| 2021/11/12 | 3,445 | 3,495 | 3,425 | 3,435 | +40 | +1.2% | 204,300 |
| 2021/11/11 | 3,385 | 3,400 | 3,340 | 3,395 | +20 | +0.6% | 215,500 |
| 2021/11/10 | 3,340 | 3,405 | 3,340 | 3,375 | +20 | +0.6% | 209,200 |
| 2021/11/09 | 3,410 | 3,495 | 3,345 | 3,355 | -265 | -7.3% | 536,300 |
| 2021/11/08 | 3,655 | 3,655 | 3,605 | 3,620 | -40 | -1.1% | 192,700 |
| 2021/11/05 | 3,675 | 3,700 | 3,625 | 3,660 | -40 | -1.1% | 175,100 |
| 2021/11/04 | 3,740 | 3,765 | 3,670 | 3,700 | +60 | +1.6% | 217,200 |
| 2021/11/02 | 3,690 | 3,695 | 3,635 | 3,640 | -55 | -1.5% | 112,600 |
| 2021/11/01 | 3,695 | 3,715 | 3,645 | 3,695 | +70 | +1.9% | 149,800 |
| 2021/10/29 | 3,615 | 3,640 | 3,595 | 3,625 | +10 | +0.3% | 146,600 |
| 2021/10/28 | 3,605 | 3,630 | 3,580 | 3,615 | -15 | -0.4% | 193,900 |
801～
850
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
