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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,335 | 3,370 | 3,305 | 3,355 | -10 | -0.3% | 94,400 |
| 2020/10/22 | 3,385 | 3,400 | 3,350 | 3,365 | -15 | -0.4% | 151,400 |
| 2020/10/21 | 3,350 | 3,385 | 3,335 | 3,380 | ±0 | ±0% | 159,400 |
| 2020/10/20 | 3,465 | 3,480 | 3,365 | 3,380 | -105 | -3% | 195,200 |
| 2020/10/19 | 3,480 | 3,510 | 3,450 | 3,485 | +40 | +1.2% | 132,500 |
| 2020/10/16 | 3,455 | 3,465 | 3,405 | 3,445 | ±0 | ±0% | 150,800 |
| 2020/10/15 | 3,475 | 3,515 | 3,445 | 3,445 | -25 | -0.7% | 149,800 |
| 2020/10/14 | 3,475 | 3,520 | 3,470 | 3,470 | +10 | +0.3% | 186,600 |
| 2020/10/13 | 3,510 | 3,510 | 3,425 | 3,460 | -50 | -1.4% | 121,100 |
| 2020/10/12 | 3,515 | 3,540 | 3,490 | 3,510 | +30 | +0.9% | 176,000 |
| 2020/10/09 | 3,500 | 3,515 | 3,465 | 3,480 | -20 | -0.6% | 211,900 |
| 2020/10/08 | 3,525 | 3,540 | 3,490 | 3,500 | -10 | -0.3% | 196,100 |
| 2020/10/07 | 3,510 | 3,555 | 3,510 | 3,510 | +10 | +0.3% | 251,400 |
| 2020/10/06 | 3,500 | 3,525 | 3,480 | 3,500 | +40 | +1.2% | 150,700 |
| 2020/10/05 | 3,475 | 3,510 | 3,445 | 3,460 | ±0 | ±0% | 214,900 |
| 2020/10/02 | 3,480 | 3,550 | 3,435 | 3,460 | - | - | 346,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,480 | 3,515 | 3,425 | 3,460 | +10 | +0.3% | 250,500 |
| 2020/09/29 | 3,440 | 3,485 | 3,410 | 3,450 | -15 | -0.4% | 290,400 |
| 2020/09/28 | 3,350 | 3,470 | 3,345 | 3,465 | +170 | +5.2% | 391,100 |
| 2020/09/25 | 3,325 | 3,345 | 3,290 | 3,295 | -50 | -1.5% | 222,200 |
| 2020/09/24 | 3,380 | 3,390 | 3,330 | 3,345 | -45 | -1.3% | 228,200 |
| 2020/09/23 | 3,395 | 3,415 | 3,355 | 3,390 | -10 | -0.3% | 200,600 |
| 2020/09/18 | 3,450 | 3,455 | 3,390 | 3,400 | -80 | -2.3% | 340,600 |
| 2020/09/17 | 3,505 | 3,505 | 3,455 | 3,480 | -20 | -0.6% | 131,600 |
| 2020/09/16 | 3,460 | 3,510 | 3,450 | 3,500 | +70 | +2% | 215,800 |
| 2020/09/15 | 3,550 | 3,555 | 3,420 | 3,430 | -130 | -3.7% | 187,600 |
| 2020/09/14 | 3,560 | 3,600 | 3,530 | 3,560 | +5 | +0.1% | 171,200 |
| 2020/09/11 | 3,540 | 3,560 | 3,510 | 3,555 | +80 | +2.3% | 244,500 |
| 2020/09/10 | 3,455 | 3,495 | 3,435 | 3,475 | +10 | +0.3% | 162,300 |
| 2020/09/09 | 3,485 | 3,500 | 3,430 | 3,465 | -45 | -1.3% | 201,700 |
| 2020/09/08 | 3,480 | 3,515 | 3,465 | 3,510 | +30 | +0.9% | 139,500 |
| 2020/09/07 | 3,500 | 3,520 | 3,465 | 3,480 | -50 | -1.4% | 127,300 |
| 2020/09/04 | 3,565 | 3,585 | 3,525 | 3,530 | -105 | -2.9% | 147,200 |
| 2020/09/03 | 3,695 | 3,695 | 3,625 | 3,635 | -20 | -0.5% | 105,700 |
| 2020/09/02 | 3,635 | 3,680 | 3,615 | 3,655 | +15 | +0.4% | 170,900 |
| 2020/09/01 | 3,635 | 3,675 | 3,600 | 3,640 | +15 | +0.4% | 169,100 |
| 2020/08/31 | 3,610 | 3,665 | 3,595 | 3,625 | +5 | +0.1% | 158,200 |
| 2020/08/28 | 3,695 | 3,695 | 3,585 | 3,620 | -35 | -1% | 269,000 |
| 2020/08/27 | 3,720 | 3,725 | 3,640 | 3,655 | -30 | -0.8% | 245,800 |
| 2020/08/26 | 3,710 | 3,720 | 3,665 | 3,685 | +10 | +0.3% | 133,600 |
| 2020/08/25 | 3,680 | 3,730 | 3,675 | 3,675 | -25 | -0.7% | 131,900 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,700 | +15 | +0.4% | 99,900 |
| 2020/08/21 | 3,635 | 3,715 | 3,625 | 3,685 | +65 | +1.8% | 275,000 |
| 2020/08/20 | 3,645 | 3,665 | 3,610 | 3,620 | -70 | -1.9% | 275,300 |
| 2020/08/19 | 3,745 | 3,775 | 3,680 | 3,690 | -50 | -1.3% | 173,000 |
| 2020/08/18 | 3,700 | 3,755 | 3,675 | 3,740 | +20 | +0.5% | 203,000 |
| 2020/08/17 | 3,720 | 3,745 | 3,700 | 3,720 | -30 | -0.8% | 182,200 |
| 2020/08/14 | 3,810 | 3,845 | 3,740 | 3,750 | +10 | +0.3% | 300,700 |
| 2020/08/13 | 3,740 | 3,750 | 3,670 | 3,740 | +40 | +1.1% | 323,600 |
1001～
1050
件表示中 / 3586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 | 216,300円 | +2.3% | -29.7% | 1.43% | 29.90倍 | 2.03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 | 259,900円 | +5.8% | +16.9% | 2.46% | 12.98倍 | 0.82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 | 236,000円 | -9.6% | -27.3% | 2.12% | 21.71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 |
| 堀場製 | 827,600円 | +9.4% | +0.5% | 2.96% | 10.52倍 | 1.15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 |
| コニカミノルタ | 68,500円 | -2.2% | - | 0.00% | - | 0.67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 |
市場注目の銘柄
チャート関連のコラム
