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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 3,605 | 3,630 | 3,580 | 3,615 | -15 | -0.4% | 193,900 |
| 2021/10/27 | 3,685 | 3,700 | 3,630 | 3,630 | -20 | -0.5% | 137,200 |
| 2021/10/26 | 3,685 | 3,690 | 3,645 | 3,650 | -15 | -0.4% | 96,700 |
| 2021/10/25 | 3,610 | 3,675 | 3,605 | 3,665 | +5 | +0.1% | 134,500 |
| 2021/10/22 | 3,620 | 3,685 | 3,620 | 3,660 | -10 | -0.3% | 111,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,655 | 3,670 | +20 | +0.5% | 181,600 |
| 2021/10/20 | 3,690 | 3,720 | 3,650 | 3,650 | +10 | +0.3% | 154,400 |
| 2021/10/19 | 3,630 | 3,650 | 3,600 | 3,640 | +75 | +2.1% | 121,700 |
| 2021/10/18 | 3,620 | 3,620 | 3,560 | 3,565 | -80 | -2.2% | 110,800 |
| 2021/10/15 | 3,615 | 3,645 | 3,585 | 3,645 | +60 | +1.7% | 103,400 |
| 2021/10/14 | 3,580 | 3,620 | 3,565 | 3,585 | +30 | +0.8% | 107,800 |
| 2021/10/13 | 3,550 | 3,605 | 3,550 | 3,555 | +25 | +0.7% | 130,000 |
| 2021/10/12 | 3,600 | 3,600 | 3,530 | 3,530 | -100 | -2.8% | 141,700 |
| 2021/10/11 | 3,610 | 3,645 | 3,550 | 3,630 | ±0 | ±0% | 128,100 |
| 2021/10/08 | 3,650 | 3,685 | 3,600 | 3,630 | +15 | +0.4% | 158,200 |
| 2021/10/07 | 3,655 | 3,675 | 3,610 | 3,615 | -15 | -0.4% | 127,000 |
| 2021/10/06 | 3,610 | 3,670 | 3,610 | 3,630 | +35 | +1% | 288,000 |
| 2021/10/05 | 3,595 | 3,650 | 3,570 | 3,595 | -85 | -2.3% | 226,300 |
| 2021/10/04 | 3,745 | 3,745 | 3,640 | 3,680 | -25 | -0.7% | 280,500 |
| 2021/10/01 | 3,800 | 3,810 | 3,670 | 3,705 | -95 | -2.5% | 286,300 |
| 2021/09/30 | 3,775 | 3,860 | 3,770 | 3,800 | +15 | +0.4% | 295,700 |
| 2021/09/29 | 3,740 | 3,785 | 3,715 | 3,785 | -45 | -1.2% | 334,900 |
| 2021/09/28 | 3,875 | 3,890 | 3,800 | 3,830 | -75 | -1.9% | 397,200 |
| 2021/09/27 | 4,100 | 4,100 | 3,905 | 3,905 | -135 | -3.3% | 480,500 |
| 2021/09/24 | 3,990 | 4,065 | 3,980 | 4,040 | +105 | +2.7% | 350,200 |
| 2021/09/22 | 3,960 | 3,995 | 3,935 | 3,935 | +5 | +0.1% | 265,600 |
| 2021/09/21 | 3,935 | 3,960 | 3,890 | 3,930 | -110 | -2.7% | 401,400 |
| 2021/09/17 | 4,000 | 4,070 | 3,975 | 4,040 | +55 | +1.4% | 458,900 |
| 2021/09/16 | 3,920 | 3,995 | 3,905 | 3,985 | +15 | +0.4% | 291,300 |
| 2021/09/15 | 4,085 | 4,145 | 3,935 | 3,970 | -75 | -1.9% | 602,300 |
| 2021/09/14 | 3,975 | 4,045 | 3,950 | 4,045 | +75 | +1.9% | 266,800 |
| 2021/09/13 | 3,980 | 3,980 | 3,920 | 3,970 | +45 | +1.1% | 170,700 |
| 2021/09/10 | 3,855 | 3,930 | 3,840 | 3,925 | +50 | +1.3% | 298,800 |
| 2021/09/09 | 3,895 | 3,910 | 3,860 | 3,875 | +5 | +0.1% | 234,700 |
| 2021/09/08 | 3,880 | 3,895 | 3,840 | 3,870 | -15 | -0.4% | 181,300 |
| 2021/09/07 | 3,870 | 3,915 | 3,855 | 3,885 | +45 | +1.2% | 192,900 |
| 2021/09/06 | 3,825 | 3,870 | 3,810 | 3,840 | +55 | +1.5% | 208,600 |
| 2021/09/03 | 3,750 | 3,785 | 3,720 | 3,785 | +80 | +2.2% | 236,900 |
| 2021/09/02 | 3,630 | 3,710 | 3,630 | 3,705 | +45 | +1.2% | 176,300 |
| 2021/09/01 | 3,635 | 3,685 | 3,610 | 3,660 | -35 | -0.9% | 251,200 |
| 2021/08/31 | 3,645 | 3,730 | 3,630 | 3,695 | +10 | +0.3% | 215,300 |
| 2021/08/30 | 3,650 | 3,685 | 3,605 | 3,685 | +25 | +0.7% | 180,000 |
| 2021/08/27 | 3,645 | 3,675 | 3,630 | 3,660 | -50 | -1.3% | 189,600 |
| 2021/08/26 | 3,695 | 3,725 | 3,670 | 3,710 | +45 | +1.2% | 144,800 |
| 2021/08/25 | 3,655 | 3,675 | 3,625 | 3,665 | +10 | +0.3% | 229,700 |
| 2021/08/24 | 3,655 | 3,695 | 3,605 | 3,655 | -45 | -1.2% | 168,600 |
| 2021/08/23 | 3,630 | 3,715 | 3,630 | 3,700 | +115 | +3.2% | 295,900 |
| 2021/08/20 | 3,600 | 3,625 | 3,565 | 3,585 | +15 | +0.4% | 170,800 |
| 2021/08/19 | 3,495 | 3,590 | 3,495 | 3,570 | +80 | +2.3% | 236,800 |
| 2021/08/18 | 3,425 | 3,525 | 3,425 | 3,490 | +120 | +3.6% | 159,300 |
851～
900
件表示中 / 3684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 | 170,700円 | +2.3% | -29.7% | 1.82% | 23.20倍 | 1.58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 |
| アルプスアル | 142,300円 | +1.7% | -3.3% | 4.22% | 9.15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 | 276,800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 | 208,000円 | +0.9% | -27.9% | 3.75% | 17.26倍 | 0.82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 |
| 太陽誘電 | 203,700円 | +4.9% | +1.8% | 4.42% | 50.81倍 | 0.78倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
