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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,070 | 3,090 | 2,982 | 3,030 | -25 | -0.8% | 605,700 |
| 2021/06/01 | 3,125 | 3,130 | 3,025 | 3,055 | -45 | -1.5% | 380,200 |
| 2021/05/31 | 3,105 | 3,140 | 3,085 | 3,100 | -25 | -0.8% | 330,100 |
| 2021/05/28 | 3,170 | 3,200 | 3,120 | 3,125 | +20 | +0.6% | 337,800 |
| 2021/05/27 | 3,160 | 3,170 | 3,105 | 3,105 | -35 | -1.1% | 371,400 |
| 2021/05/26 | 3,220 | 3,220 | 3,140 | 3,140 | -100 | -3.1% | 281,400 |
| 2021/05/25 | 3,245 | 3,255 | 3,215 | 3,240 | -10 | -0.3% | 232,400 |
| 2021/05/24 | 3,240 | 3,270 | 3,230 | 3,250 | +10 | +0.3% | 222,100 |
| 2021/05/21 | 3,225 | 3,245 | 3,200 | 3,240 | +85 | +2.7% | 299,600 |
| 2021/05/20 | 3,145 | 3,190 | 3,145 | 3,155 | +20 | +0.6% | 251,900 |
| 2021/05/19 | 3,120 | 3,135 | 3,085 | 3,135 | -15 | -0.5% | 190,200 |
| 2021/05/18 | 3,115 | 3,180 | 3,110 | 3,150 | +15 | +0.5% | 202,800 |
| 2021/05/17 | 3,215 | 3,245 | 3,135 | 3,135 | -80 | -2.5% | 251,800 |
| 2021/05/14 | 2,999 | 3,230 | 2,998 | 3,215 | +100 | +3.2% | 450,500 |
| 2021/05/13 | 3,165 | 3,170 | 3,115 | 3,115 | -90 | -2.8% | 290,100 |
| 2021/05/12 | 3,275 | 3,295 | 3,195 | 3,205 | -85 | -2.6% | 230,300 |
| 2021/05/11 | 3,325 | 3,325 | 3,260 | 3,290 | -40 | -1.2% | 294,400 |
| 2021/05/10 | 3,315 | 3,340 | 3,305 | 3,330 | +15 | +0.5% | 125,500 |
| 2021/05/07 | 3,320 | 3,355 | 3,295 | 3,315 | +15 | +0.5% | 222,600 |
| 2021/05/06 | 3,305 | 3,325 | 3,295 | 3,300 | -5 | -0.2% | 285,700 |
| 2021/04/30 | 3,270 | 3,315 | 3,260 | 3,305 | -15 | -0.5% | 266,100 |
| 2021/04/28 | 3,315 | 3,335 | 3,275 | 3,320 | +45 | +1.4% | 256,800 |
| 2021/04/27 | 3,280 | 3,305 | 3,265 | 3,275 | -25 | -0.8% | 206,700 |
| 2021/04/26 | 3,280 | 3,305 | 3,255 | 3,300 | +20 | +0.6% | 179,300 |
| 2021/04/23 | 3,265 | 3,300 | 3,230 | 3,280 | -15 | -0.5% | 185,800 |
| 2021/04/22 | 3,225 | 3,310 | 3,225 | 3,295 | +100 | +3.1% | 226,700 |
| 2021/04/21 | 3,190 | 3,235 | 3,175 | 3,195 | -45 | -1.4% | 291,200 |
| 2021/04/20 | 3,265 | 3,270 | 3,210 | 3,240 | -30 | -0.9% | 270,600 |
| 2021/04/19 | 3,325 | 3,340 | 3,260 | 3,270 | -90 | -2.7% | 338,100 |
| 2021/04/16 | 3,355 | 3,370 | 3,305 | 3,360 | +105 | +3.2% | 821,700 |
| 2021/04/15 | 3,285 | 3,295 | 3,245 | 3,255 | -30 | -0.9% | 166,600 |
| 2021/04/14 | 3,255 | 3,320 | 3,230 | 3,285 | +100 | +3.1% | 565,800 |
| 2021/04/13 | 3,170 | 3,205 | 3,165 | 3,185 | +5 | +0.2% | 149,500 |
| 2021/04/12 | 3,230 | 3,230 | 3,165 | 3,180 | -20 | -0.6% | 132,300 |
| 2021/04/09 | 3,170 | 3,210 | 3,165 | 3,200 | +45 | +1.4% | 162,400 |
| 2021/04/08 | 3,185 | 3,195 | 3,145 | 3,155 | -70 | -2.2% | 215,500 |
| 2021/04/07 | 3,165 | 3,240 | 3,155 | 3,225 | +60 | +1.9% | 246,200 |
| 2021/04/06 | 3,200 | 3,220 | 3,155 | 3,165 | -20 | -0.6% | 196,000 |
| 2021/04/05 | 3,235 | 3,235 | 3,160 | 3,185 | +10 | +0.3% | 196,900 |
| 2021/04/02 | 3,210 | 3,215 | 3,155 | 3,175 | -55 | -1.7% | 224,200 |
| 2021/04/01 | 3,255 | 3,270 | 3,210 | 3,230 | ±0 | ±0% | 193,400 |
| 2021/03/31 | 3,220 | 3,270 | 3,210 | 3,230 | -35 | -1.1% | 210,100 |
| 2021/03/30 | 3,305 | 3,305 | 3,235 | 3,265 | -30 | -0.9% | 203,400 |
| 2021/03/29 | 3,275 | 3,310 | 3,255 | 3,295 | +40 | +1.2% | 515,800 |
| 2021/03/26 | 3,205 | 3,260 | 3,190 | 3,255 | +25 | +0.8% | 348,100 |
| 2021/03/25 | 3,235 | 3,250 | 3,215 | 3,230 | -5 | -0.2% | 272,800 |
| 2021/03/24 | 3,250 | 3,265 | 3,210 | 3,235 | ±0 | ±0% | 334,100 |
| 2021/03/23 | 3,255 | 3,270 | 3,220 | 3,235 | +50 | +1.6% | 464,700 |
| 2021/03/22 | 3,155 | 3,200 | 3,130 | 3,185 | +40 | +1.3% | 258,800 |
| 2021/03/19 | 3,120 | 3,185 | 3,105 | 3,145 | -15 | -0.5% | 581,600 |
951～
1000
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
