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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,945.5 | 1,977.5 | 1,938 | 1,961 | +28 | +1.4% | 386,400 |
| 2024/09/05 | 1,925 | 1,973 | 1,920 | 1,933 | +8 | +0.4% | 580,900 |
| 2024/09/04 | 1,932.5 | 1,950 | 1,915 | 1,925 | -47.5 | -2.4% | 490,100 |
| 2024/09/03 | 1,965.5 | 1,997 | 1,965.5 | 1,972.5 | +1.5 | +0.1% | 424,900 |
| 2024/09/02 | 1,978.5 | 1,992 | 1,948.5 | 1,971 | +10.5 | +0.5% | 342,700 |
| 2024/08/30 | 1,977.5 | 2,000 | 1,946.5 | 1,960.5 | +4 | +0.2% | 603,800 |
| 2024/08/29 | 1,971.5 | 1,980 | 1,931 | 1,956.5 | -15 | -0.8% | 1,099,700 |
| 2024/08/28 | 1,978 | 1,986.5 | 1,928.5 | 1,971.5 | -6.5 | -0.3% | 563,100 |
| 2024/08/27 | 1,966 | 2,006 | 1,946 | 1,978 | +12 | +0.6% | 501,400 |
| 2024/08/26 | 1,978.5 | 1,989 | 1,931 | 1,966 | -26.5 | -1.3% | 412,300 |
| 2024/08/23 | 2,023.5 | 2,059 | 1,991 | 1,992.5 | -15.5 | -0.8% | 604,200 |
| 2024/08/22 | 1,996.5 | 2,017 | 1,976.5 | 2,008 | +12.5 | +0.6% | 865,400 |
| 2024/08/21 | 1,942 | 2,000 | 1,926 | 1,995.5 | +48.5 | +2.5% | 1,120,600 |
| 2024/08/20 | 1,937 | 1,953 | 1,918.5 | 1,947 | +45.5 | +2.4% | 368,500 |
| 2024/08/19 | 1,910 | 1,931 | 1,894 | 1,901.5 | -8.5 | -0.4% | 690,000 |
| 2024/08/16 | 1,853 | 1,914 | 1,844.5 | 1,910 | +74.5 | +4.1% | 588,800 |
| 2024/08/15 | 1,852 | 1,888.5 | 1,829 | 1,835.5 | -11 | -0.6% | 445,200 |
| 2024/08/14 | 1,829 | 1,854 | 1,805.5 | 1,846.5 | +41.5 | +2.3% | 822,600 |
| 2024/08/13 | 1,765.5 | 1,812.5 | 1,750.5 | 1,805 | +29 | +1.6% | 851,900 |
| 2024/08/09 | 1,823.5 | 1,853.5 | 1,740 | 1,776 | -7.5 | -0.4% | 955,300 |
| 2024/08/08 | 1,777 | 1,812.5 | 1,767 | 1,783.5 | +6.5 | +0.4% | 631,600 |
| 2024/08/07 | 1,643 | 1,816 | 1,631.5 | 1,777 | +83.5 | +4.9% | 1,581,800 |
| 2024/08/06 | 1,688 | 1,702.5 | 1,621 | 1,693.5 | +98 | +6.1% | 3,233,900 |
| 2024/08/05 | 1,700 | 1,720 | 1,595.5 | 1,595.5 | -500 | -23.9% | 1,552,000 |
| 2024/08/02 | 2,207.5 | 2,209 | 2,070 | 2,095.5 | -138.5 | -6.2% | 645,800 |
| 2024/08/01 | 2,272.5 | 2,301.5 | 2,201 | 2,234 | -79 | -3.4% | 517,700 |
| 2024/07/31 | 2,263 | 2,320.5 | 2,242 | 2,313 | +39 | +1.7% | 473,300 |
| 2024/07/30 | 2,307 | 2,316 | 2,258.5 | 2,274 | -33.5 | -1.5% | 374,600 |
| 2024/07/29 | 2,300 | 2,344 | 2,284 | 2,307.5 | +28.5 | +1.3% | 327,800 |
| 2024/07/26 | 2,298 | 2,309.5 | 2,258.5 | 2,279 | -11.5 | -0.5% | 302,200 |
| 2024/07/25 | 2,323.5 | 2,336 | 2,283 | 2,290.5 | -38.5 | -1.7% | 412,000 |
| 2024/07/24 | 2,382 | 2,383.5 | 2,323.5 | 2,329 | -58.5 | -2.5% | 276,400 |
| 2024/07/23 | 2,409 | 2,423 | 2,386.5 | 2,387.5 | -12 | -0.5% | 281,400 |
| 2024/07/22 | 2,430.5 | 2,446.5 | 2,375 | 2,399.5 | -39.5 | -1.6% | 324,100 |
| 2024/07/19 | 2,390 | 2,439 | 2,383 | 2,439 | +28.5 | +1.2% | 353,000 |
| 2024/07/18 | 2,336 | 2,419 | 2,328 | 2,410.5 | +53 | +2.2% | 411,900 |
| 2024/07/17 | 2,352 | 2,392 | 2,336.5 | 2,357.5 | +62 | +2.7% | 491,100 |
| 2024/07/16 | 2,274 | 2,298 | 2,263 | 2,295.5 | +24 | +1.1% | 286,800 |
| 2024/07/12 | 2,284 | 2,316.5 | 2,257 | 2,271.5 | -46 | -2% | 471,000 |
| 2024/07/11 | 2,379 | 2,388.5 | 2,316.5 | 2,317.5 | -36.5 | -1.6% | 389,000 |
| 2024/07/10 | 2,344 | 2,358.5 | 2,322.5 | 2,354 | +10 | +0.4% | 317,500 |
| 2024/07/09 | 2,325 | 2,352 | 2,307 | 2,344 | +31.5 | +1.4% | 316,400 |
| 2024/07/08 | 2,355 | 2,359 | 2,312.5 | 2,312.5 | -42.5 | -1.8% | 342,000 |
| 2024/07/05 | 2,349 | 2,370.5 | 2,327.5 | 2,355 | -29 | -1.2% | 347,400 |
| 2024/07/04 | 2,398 | 2,416.5 | 2,354 | 2,384 | +13 | +0.5% | 429,800 |
| 2024/07/03 | 2,323.5 | 2,388 | 2,319 | 2,371 | +53 | +2.3% | 537,600 |
| 2024/07/02 | 2,308.5 | 2,341.5 | 2,300.5 | 2,318 | +9.5 | +0.4% | 389,800 |
| 2024/07/01 | 2,348 | 2,354 | 2,291 | 2,308.5 | -15.5 | -0.7% | 353,900 |
| 2024/06/28 | 2,333 | 2,336 | 2,302.5 | 2,324 | -25.5 | -1.1% | 349,000 |
| 2024/06/27 | 2,302 | 2,350 | 2,294 | 2,349.5 | -2,286.5 | -49.3% | 334,600 |
51～
100
件表示中 / 3585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 | 217,400円 | +2.3% | -29.7% | 1.43% | 30.05倍 | 2.05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 |
| スタンレ電 | 256,800円 | +5.8% | +16.9% | 2.49% | 12.82倍 | 0.81倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| ソシオネクスト | 235,800円 | -9.6% | -27.3% | 2.12% | 21.69倍 | 3.07倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| コニカミノルタ | 68,100円 | -2.2% | - | 0.00% | - | 0.66倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 堀場製 | 805,400円 | +9.4% | +0.5% | 3.04% | 10.24倍 | 1.11倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
