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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,675 | 3,710 | 3,630 | 3,700 | +50 | +1.4% | 203,600 |
| 2020/08/11 | 3,690 | 3,690 | 3,625 | 3,650 | -10 | -0.3% | 239,900 |
| 2020/08/07 | 3,685 | 3,695 | 3,610 | 3,660 | -95 | -2.5% | 226,100 |
| 2020/08/06 | 3,845 | 3,870 | 3,730 | 3,755 | -90 | -2.3% | 258,100 |
| 2020/08/05 | 3,760 | 3,905 | 3,755 | 3,845 | +205 | +5.6% | 664,500 |
| 2020/08/04 | 3,685 | 3,705 | 3,635 | 3,640 | -15 | -0.4% | 218,000 |
| 2020/08/03 | 3,645 | 3,660 | 3,600 | 3,655 | +20 | +0.6% | 133,000 |
| 2020/07/31 | 3,655 | 3,700 | 3,625 | 3,635 | -40 | -1.1% | 242,300 |
| 2020/07/30 | 3,700 | 3,720 | 3,670 | 3,675 | -10 | -0.3% | 235,000 |
| 2020/07/29 | 3,695 | 3,725 | 3,665 | 3,685 | -20 | -0.5% | 222,800 |
| 2020/07/28 | 3,685 | 3,740 | 3,685 | 3,705 | +5 | +0.1% | 294,800 |
| 2020/07/27 | 3,605 | 3,700 | 3,600 | 3,700 | +40 | +1.1% | 235,100 |
| 2020/07/22 | 3,665 | 3,680 | 3,605 | 3,660 | -10 | -0.3% | 133,100 |
| 2020/07/21 | 3,710 | 3,735 | 3,660 | 3,670 | -25 | -0.7% | 177,900 |
| 2020/07/20 | 3,680 | 3,720 | 3,650 | 3,695 | +80 | +2.2% | 223,600 |
| 2020/07/17 | 3,680 | 3,690 | 3,565 | 3,615 | -70 | -1.9% | 311,600 |
| 2020/07/16 | 3,745 | 3,745 | 3,660 | 3,685 | +5 | +0.1% | 406,000 |
| 2020/07/15 | 3,700 | 3,700 | 3,615 | 3,680 | +40 | +1.1% | 239,800 |
| 2020/07/14 | 3,575 | 3,670 | 3,575 | 3,640 | +65 | +1.8% | 352,900 |
| 2020/07/13 | 3,510 | 3,585 | 3,485 | 3,575 | +60 | +1.7% | 198,100 |
| 2020/07/10 | 3,505 | 3,575 | 3,460 | 3,515 | +25 | +0.7% | 278,800 |
| 2020/07/09 | 3,510 | 3,525 | 3,410 | 3,490 | -90 | -2.5% | 319,800 |
| 2020/07/08 | 3,560 | 3,665 | 3,550 | 3,580 | +45 | +1.3% | 399,500 |
| 2020/07/07 | 3,570 | 3,570 | 3,505 | 3,535 | -45 | -1.3% | 226,800 |
| 2020/07/06 | 3,570 | 3,615 | 3,555 | 3,580 | +5 | +0.1% | 261,400 |
| 2020/07/03 | 3,525 | 3,575 | 3,505 | 3,575 | +70 | +2% | 221,700 |
| 2020/07/02 | 3,575 | 3,575 | 3,450 | 3,505 | -40 | -1.1% | 314,800 |
| 2020/07/01 | 3,690 | 3,695 | 3,530 | 3,545 | -80 | -2.2% | 268,100 |
| 2020/06/30 | 3,750 | 3,750 | 3,600 | 3,625 | -50 | -1.4% | 289,100 |
| 2020/06/29 | 3,640 | 3,710 | 3,640 | 3,675 | +80 | +2.2% | 549,000 |
| 2020/06/26 | 3,555 | 3,605 | 3,525 | 3,595 | +60 | +1.7% | 193,200 |
| 2020/06/25 | 3,515 | 3,575 | 3,485 | 3,535 | +10 | +0.3% | 256,300 |
| 2020/06/24 | 3,540 | 3,550 | 3,495 | 3,525 | -15 | -0.4% | 157,200 |
| 2020/06/23 | 3,555 | 3,575 | 3,495 | 3,540 | -15 | -0.4% | 305,200 |
| 2020/06/22 | 3,520 | 3,580 | 3,465 | 3,555 | +30 | +0.9% | 236,400 |
| 2020/06/19 | 3,545 | 3,560 | 3,490 | 3,525 | -15 | -0.4% | 403,300 |
| 2020/06/18 | 3,550 | 3,550 | 3,495 | 3,540 | +30 | +0.9% | 183,200 |
| 2020/06/17 | 3,495 | 3,565 | 3,455 | 3,510 | ±0 | ±0% | 322,300 |
| 2020/06/16 | 3,550 | 3,550 | 3,415 | 3,510 | +100 | +2.9% | 448,000 |
| 2020/06/15 | 3,465 | 3,590 | 3,410 | 3,410 | +25 | +0.7% | 667,800 |
| 2020/06/12 | 3,280 | 3,410 | 3,240 | 3,385 | +45 | +1.3% | 507,100 |
| 2020/06/11 | 3,430 | 3,430 | 3,340 | 3,340 | -105 | -3% | 249,600 |
| 2020/06/10 | 3,380 | 3,465 | 3,375 | 3,445 | +40 | +1.2% | 315,400 |
| 2020/06/09 | 3,400 | 3,425 | 3,380 | 3,405 | +25 | +0.7% | 238,600 |
| 2020/06/08 | 3,465 | 3,465 | 3,345 | 3,380 | -60 | -1.7% | 676,100 |
| 2020/06/05 | 3,545 | 3,570 | 3,415 | 3,440 | -155 | -4.3% | 643,800 |
| 2020/06/04 | 3,565 | 3,600 | 3,555 | 3,595 | +5 | +0.1% | 291,400 |
| 2020/06/03 | 3,620 | 3,625 | 3,580 | 3,590 | -10 | -0.3% | 352,600 |
| 2020/06/02 | 3,550 | 3,610 | 3,510 | 3,600 | +10 | +0.3% | 468,000 |
| 2020/06/01 | 3,605 | 3,610 | 3,555 | 3,590 | -5 | -0.1% | 324,700 |
1051～
1100
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
