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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,070 | 2,105 | 2,063 | 2,094.5 | +41.5 | +2% | 263,000 |
| 2025/01/17 | 2,064 | 2,066.5 | 2,037.5 | 2,053 | -14 | -0.7% | 399,000 |
| 2025/01/16 | 2,031 | 2,084 | 2,030.5 | 2,067 | +36.5 | +1.8% | 400,200 |
| 2025/01/15 | 2,013 | 2,030.5 | 1,999 | 2,030.5 | +13.5 | +0.7% | 497,600 |
| 2025/01/14 | 2,044 | 2,061.5 | 2,002 | 2,017 | -25.5 | -1.2% | 721,300 |
| 2025/01/10 | 2,042.5 | 2,059.5 | 2,010 | 2,042.5 | -20.5 | -1% | 708,000 |
| 2025/01/09 | 2,086.5 | 2,091 | 2,046 | 2,063 | -27.5 | -1.3% | 464,000 |
| 2025/01/08 | 2,073.5 | 2,101 | 2,067 | 2,090.5 | -5 | -0.2% | 364,000 |
| 2025/01/07 | 2,100.5 | 2,118 | 2,094.5 | 2,095.5 | -5 | -0.2% | 305,400 |
| 2025/01/06 | 2,150 | 2,159 | 2,099 | 2,100.5 | -55.5 | -2.6% | 340,400 |
| 2024/12/30 | 2,170.5 | 2,180.5 | 2,149.5 | 2,156 | -16 | -0.7% | 428,300 |
| 2024/12/27 | 2,159.5 | 2,175 | 2,138 | 2,172 | +12.5 | +0.6% | 278,900 |
| 2024/12/26 | 2,157 | 2,165 | 2,141.5 | 2,159.5 | +14.5 | +0.7% | 277,300 |
| 2024/12/25 | 2,141 | 2,152 | 2,123 | 2,145 | -6.5 | -0.3% | 242,600 |
| 2024/12/24 | 2,171 | 2,180 | 2,143.5 | 2,151.5 | -23 | -1.1% | 220,700 |
| 2024/12/23 | 2,173 | 2,179.5 | 2,151.5 | 2,174.5 | +26.5 | +1.2% | 350,900 |
| 2024/12/20 | 2,155 | 2,174.5 | 2,137.5 | 2,148 | -6.5 | -0.3% | 423,600 |
| 2024/12/19 | 2,120 | 2,162 | 2,112 | 2,154.5 | +13.5 | +0.6% | 425,100 |
| 2024/12/18 | 2,154.5 | 2,158.5 | 2,128 | 2,141 | -30 | -1.4% | 302,500 |
| 2024/12/17 | 2,151 | 2,201.5 | 2,145 | 2,171 | +24 | +1.1% | 482,300 |
| 2024/12/16 | 2,123.5 | 2,158 | 2,111.5 | 2,147 | +17 | +0.8% | 454,000 |
| 2024/12/13 | 2,088.5 | 2,136.5 | 2,088.5 | 2,130 | +13.5 | +0.6% | 512,900 |
| 2024/12/12 | 2,123 | 2,125 | 2,097.5 | 2,116.5 | ±0 | ±0% | 541,500 |
| 2024/12/11 | 2,113.5 | 2,124.5 | 2,095 | 2,116.5 | +10 | +0.5% | 402,400 |
| 2024/12/10 | 2,086.5 | 2,124.5 | 2,069 | 2,106.5 | +20 | +1% | 714,700 |
| 2024/12/09 | 2,076 | 2,093 | 2,062 | 2,086.5 | +15 | +0.7% | 383,800 |
| 2024/12/06 | 2,110 | 2,137.5 | 2,071.5 | 2,071.5 | -21 | -1% | 398,400 |
| 2024/12/05 | 2,084 | 2,104 | 2,053.5 | 2,092.5 | +33.5 | +1.6% | 728,400 |
| 2024/12/04 | 2,069 | 2,079.5 | 2,030.5 | 2,059 | -42.5 | -2% | 710,800 |
| 2024/12/03 | 2,100 | 2,125 | 2,039 | 2,101.5 | -2 | -0.1% | 876,000 |
| 2024/12/02 | 2,123.5 | 2,124 | 2,087 | 2,103.5 | -23 | -1.1% | 496,400 |
| 2024/11/29 | 2,133.5 | 2,144.5 | 2,109.5 | 2,126.5 | -7 | -0.3% | 357,900 |
| 2024/11/28 | 2,125 | 2,151 | 2,107 | 2,133.5 | +23.5 | +1.1% | 361,300 |
| 2024/11/27 | 2,129 | 2,140 | 2,096 | 2,110 | -30 | -1.4% | 425,500 |
| 2024/11/26 | 2,109 | 2,144.5 | 2,095 | 2,140 | +31.5 | +1.5% | 482,100 |
| 2024/11/25 | 2,183.5 | 2,188.5 | 2,105 | 2,108.5 | -54.5 | -2.5% | 785,100 |
| 2024/11/22 | 2,186.5 | 2,199.5 | 2,162 | 2,163 | -11.5 | -0.5% | 354,800 |
| 2024/11/21 | 2,183 | 2,183.5 | 2,139 | 2,174.5 | -10 | -0.5% | 327,000 |
| 2024/11/20 | 2,180.5 | 2,194 | 2,168.5 | 2,184.5 | +0.5 | ±0% | 303,000 |
| 2024/11/19 | 2,195.5 | 2,204 | 2,174 | 2,184 | -11.5 | -0.5% | 385,600 |
| 2024/11/18 | 2,173.5 | 2,206.5 | 2,158 | 2,195.5 | +4.5 | +0.2% | 675,500 |
| 2024/11/15 | 2,156.5 | 2,212.5 | 2,134 | 2,191 | +29 | +1.3% | 437,000 |
| 2024/11/14 | 2,169.5 | 2,197 | 2,158.5 | 2,162 | -21 | -1% | 484,700 |
| 2024/11/13 | 2,244 | 2,244.5 | 2,174 | 2,183 | -51.5 | -2.3% | 487,900 |
| 2024/11/12 | 2,226 | 2,250 | 2,209 | 2,234.5 | +8 | +0.4% | 566,600 |
| 2024/11/11 | 2,240 | 2,252 | 2,210 | 2,226.5 | -3 | -0.1% | 533,000 |
| 2024/11/08 | 2,167 | 2,273 | 2,156 | 2,229.5 | -42 | -1.8% | 808,500 |
| 2024/11/07 | 2,241.5 | 2,286 | 2,238 | 2,271.5 | +12 | +0.5% | 1,063,100 |
| 2024/11/06 | 2,254.5 | 2,287 | 2,242.5 | 2,259.5 | +27 | +1.2% | 558,000 |
| 2024/11/05 | 2,242.5 | 2,265 | 2,230.5 | 2,232.5 | -1.5 | -0.1% | 454,300 |
51～
100
件表示中 / 3672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 | 190,000円 | +2.3% | -29.7% | 1.63% | 25.82倍 | 1.76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 | 268,100円 | +5.8% | +16.9% | 2.39% | 12.85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 |
| 堀場製 | 940,700円 | +7.1% | +7.6% | 3.08% | 10.39倍 | 1.26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 |
| 太陽誘電 | 235,900円 | +4.9% | +1.8% | 3.82% | 58.85倍 | 0.90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 |
| アルプスアル | 139,900円 | +1.7% | -3.3% | 4.29% | 8.99倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
