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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 3,500 | 3,500 | 3,390 | 3,400 | -145 | -4.1% | 203,800 |
| 2021/08/13 | 3,495 | 3,545 | 3,495 | 3,545 | +60 | +1.7% | 198,300 |
| 2021/08/12 | 3,465 | 3,490 | 3,445 | 3,485 | +65 | +1.9% | 117,500 |
| 2021/08/11 | 3,500 | 3,500 | 3,410 | 3,420 | -40 | -1.2% | 186,900 |
| 2021/08/10 | 3,480 | 3,510 | 3,450 | 3,460 | -20 | -0.6% | 143,300 |
| 2021/08/06 | 3,440 | 3,510 | 3,435 | 3,480 | +60 | +1.8% | 211,500 |
| 2021/08/05 | 3,400 | 3,445 | 3,380 | 3,420 | -25 | -0.7% | 295,100 |
| 2021/08/04 | 3,435 | 3,445 | 3,410 | 3,445 | -10 | -0.3% | 192,400 |
| 2021/08/03 | 3,420 | 3,460 | 3,405 | 3,455 | +50 | +1.5% | 164,200 |
| 2021/08/02 | 3,400 | 3,430 | 3,380 | 3,405 | +65 | +1.9% | 157,200 |
| 2021/07/30 | 3,380 | 3,400 | 3,330 | 3,340 | -55 | -1.6% | 162,200 |
| 2021/07/29 | 3,395 | 3,410 | 3,365 | 3,395 | +10 | +0.3% | 128,300 |
| 2021/07/28 | 3,325 | 3,400 | 3,325 | 3,385 | +15 | +0.4% | 126,700 |
| 2021/07/27 | 3,355 | 3,385 | 3,345 | 3,370 | +60 | +1.8% | 186,900 |
| 2021/07/26 | 3,355 | 3,355 | 3,280 | 3,310 | +10 | +0.3% | 275,500 |
| 2021/07/21 | 3,305 | 3,335 | 3,275 | 3,300 | ±0 | ±0% | 161,700 |
| 2021/07/20 | 3,305 | 3,310 | 3,240 | 3,300 | -15 | -0.5% | 177,800 |
| 2021/07/19 | 3,315 | 3,340 | 3,280 | 3,315 | ±0 | ±0% | 196,000 |
| 2021/07/16 | 3,415 | 3,460 | 3,310 | 3,315 | -150 | -4.3% | 299,600 |
| 2021/07/15 | 3,555 | 3,585 | 3,415 | 3,465 | +50 | +1.5% | 776,200 |
| 2021/07/14 | 3,355 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 252,300 |
| 2021/07/13 | 3,350 | 3,365 | 3,340 | 3,360 | +25 | +0.7% | 185,200 |
| 2021/07/12 | 3,320 | 3,340 | 3,290 | 3,335 | +85 | +2.6% | 224,800 |
| 2021/07/09 | 3,230 | 3,265 | 3,205 | 3,250 | -45 | -1.4% | 260,100 |
| 2021/07/08 | 3,255 | 3,310 | 3,255 | 3,295 | +25 | +0.8% | 257,600 |
| 2021/07/07 | 3,180 | 3,275 | 3,165 | 3,270 | +70 | +2.2% | 306,500 |
| 2021/07/06 | 3,210 | 3,215 | 3,195 | 3,200 | +5 | +0.2% | 120,500 |
| 2021/07/05 | 3,170 | 3,200 | 3,155 | 3,195 | ±0 | ±0% | 93,100 |
| 2021/07/02 | 3,190 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 152,600 |
| 2021/07/01 | 3,170 | 3,195 | 3,170 | 3,185 | +15 | +0.5% | 150,500 |
| 2021/06/30 | 3,200 | 3,210 | 3,165 | 3,170 | +5 | +0.2% | 206,000 |
| 2021/06/29 | 3,195 | 3,195 | 3,155 | 3,165 | +15 | +0.5% | 196,500 |
| 2021/06/28 | 3,160 | 3,170 | 3,140 | 3,150 | -40 | -1.3% | 127,000 |
| 2021/06/25 | 3,170 | 3,200 | 3,155 | 3,190 | +25 | +0.8% | 221,300 |
| 2021/06/24 | 3,110 | 3,175 | 3,105 | 3,165 | +30 | +1% | 223,800 |
| 2021/06/23 | 3,190 | 3,215 | 3,135 | 3,135 | -30 | -0.9% | 173,700 |
| 2021/06/22 | 3,125 | 3,165 | 3,095 | 3,165 | +110 | +3.6% | 226,800 |
| 2021/06/21 | 3,125 | 3,125 | 3,055 | 3,055 | -125 | -3.9% | 170,000 |
| 2021/06/18 | 3,215 | 3,230 | 3,180 | 3,180 | +30 | +1% | 205,100 |
| 2021/06/17 | 3,200 | 3,205 | 3,150 | 3,150 | -75 | -2.3% | 143,100 |
| 2021/06/16 | 3,215 | 3,245 | 3,205 | 3,225 | -10 | -0.3% | 172,900 |
| 2021/06/15 | 3,155 | 3,240 | 3,150 | 3,235 | +90 | +2.9% | 180,000 |
| 2021/06/14 | 3,220 | 3,220 | 3,130 | 3,145 | -55 | -1.7% | 172,500 |
| 2021/06/11 | 3,215 | 3,215 | 3,175 | 3,200 | +15 | +0.5% | 252,100 |
| 2021/06/10 | 3,205 | 3,220 | 3,175 | 3,185 | -15 | -0.5% | 159,600 |
| 2021/06/09 | 3,180 | 3,225 | 3,180 | 3,200 | +20 | +0.6% | 136,400 |
| 2021/06/08 | 3,170 | 3,190 | 3,150 | 3,180 | +40 | +1.3% | 159,400 |
| 2021/06/07 | 3,145 | 3,160 | 3,125 | 3,140 | +25 | +0.8% | 133,300 |
| 2021/06/04 | 3,100 | 3,135 | 3,090 | 3,115 | -10 | -0.3% | 145,600 |
| 2021/06/03 | 3,125 | 3,150 | 3,110 | 3,125 | +95 | +3.1% | 315,200 |
901～
950
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
