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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 3,660 | 3,685 | 3,625 | 3,630 | -55 | -1.5% | 272,400 |
| 2021/01/05 | 3,685 | 3,705 | 3,650 | 3,685 | +10 | +0.3% | 212,000 |
| 2021/01/04 | 3,810 | 3,810 | 3,640 | 3,675 | -165 | -4.3% | 225,100 |
| 2020/12/30 | 3,775 | 3,865 | 3,755 | 3,840 | +70 | +1.9% | 333,100 |
| 2020/12/29 | 3,715 | 3,775 | 3,715 | 3,770 | +90 | +2.4% | 263,100 |
| 2020/12/28 | 3,630 | 3,695 | 3,605 | 3,680 | +95 | +2.6% | 186,800 |
| 2020/12/25 | 3,630 | 3,645 | 3,580 | 3,585 | -15 | -0.4% | 109,000 |
| 2020/12/24 | 3,605 | 3,650 | 3,580 | 3,600 | -15 | -0.4% | 178,500 |
| 2020/12/23 | 3,625 | 3,675 | 3,585 | 3,615 | +60 | +1.7% | 298,300 |
| 2020/12/22 | 3,535 | 3,570 | 3,510 | 3,555 | +30 | +0.9% | 270,600 |
| 2020/12/21 | 3,510 | 3,535 | 3,485 | 3,525 | +40 | +1.1% | 225,500 |
| 2020/12/18 | 3,420 | 3,495 | 3,395 | 3,485 | +85 | +2.5% | 492,900 |
| 2020/12/17 | 3,385 | 3,405 | 3,370 | 3,400 | +25 | +0.7% | 212,300 |
| 2020/12/16 | 3,480 | 3,505 | 3,365 | 3,375 | -80 | -2.3% | 225,900 |
| 2020/12/15 | 3,480 | 3,520 | 3,445 | 3,455 | +20 | +0.6% | 263,300 |
| 2020/12/14 | 3,510 | 3,520 | 3,415 | 3,435 | -125 | -3.5% | 294,100 |
| 2020/12/11 | 3,505 | 3,580 | 3,500 | 3,560 | +70 | +2% | 307,900 |
| 2020/12/10 | 3,475 | 3,490 | 3,425 | 3,490 | ±0 | ±0% | 219,500 |
| 2020/12/09 | 3,405 | 3,495 | 3,380 | 3,490 | +80 | +2.3% | 318,300 |
| 2020/12/08 | 3,390 | 3,430 | 3,360 | 3,410 | +50 | +1.5% | 212,300 |
| 2020/12/07 | 3,360 | 3,375 | 3,330 | 3,360 | +25 | +0.7% | 287,200 |
| 2020/12/04 | 3,345 | 3,355 | 3,325 | 3,335 | -60 | -1.8% | 257,300 |
| 2020/12/03 | 3,400 | 3,450 | 3,390 | 3,395 | +15 | +0.4% | 221,100 |
| 2020/12/02 | 3,355 | 3,400 | 3,335 | 3,380 | +30 | +0.9% | 215,500 |
| 2020/12/01 | 3,305 | 3,355 | 3,300 | 3,350 | +50 | +1.5% | 216,100 |
| 2020/11/30 | 3,385 | 3,390 | 3,275 | 3,300 | -80 | -2.4% | 352,600 |
| 2020/11/27 | 3,380 | 3,415 | 3,370 | 3,380 | ±0 | ±0% | 237,100 |
| 2020/11/26 | 3,360 | 3,420 | 3,350 | 3,380 | +25 | +0.7% | 219,200 |
| 2020/11/25 | 3,450 | 3,450 | 3,350 | 3,355 | -80 | -2.3% | 268,600 |
| 2020/11/24 | 3,410 | 3,470 | 3,400 | 3,435 | +40 | +1.2% | 237,600 |
| 2020/11/20 | 3,360 | 3,395 | 3,340 | 3,395 | +40 | +1.2% | 344,700 |
| 2020/11/19 | 3,400 | 3,405 | 3,325 | 3,355 | -45 | -1.3% | 362,500 |
| 2020/11/18 | 3,445 | 3,460 | 3,390 | 3,400 | -85 | -2.4% | 242,300 |
| 2020/11/17 | 3,500 | 3,515 | 3,455 | 3,485 | -45 | -1.3% | 263,600 |
| 2020/11/16 | 3,520 | 3,540 | 3,500 | 3,530 | ±0 | ±0% | 221,400 |
| 2020/11/13 | 3,535 | 3,560 | 3,515 | 3,530 | +10 | +0.3% | 157,300 |
| 2020/11/12 | 3,565 | 3,585 | 3,510 | 3,520 | -35 | -1% | 209,400 |
| 2020/11/11 | 3,590 | 3,615 | 3,525 | 3,555 | -5 | -0.1% | 284,300 |
| 2020/11/10 | 3,585 | 3,685 | 3,545 | 3,560 | +5 | +0.1% | 421,500 |
| 2020/11/09 | 3,620 | 3,655 | 3,535 | 3,555 | +145 | +4.3% | 534,700 |
| 2020/11/06 | 3,425 | 3,440 | 3,380 | 3,410 | ±0 | ±0% | 251,800 |
| 2020/11/05 | 3,330 | 3,410 | 3,315 | 3,410 | +65 | +1.9% | 316,400 |
| 2020/11/04 | 3,345 | 3,345 | 3,285 | 3,345 | +30 | +0.9% | 168,700 |
| 2020/11/02 | 3,290 | 3,355 | 3,270 | 3,315 | +45 | +1.4% | 219,500 |
| 2020/10/30 | 3,285 | 3,295 | 3,245 | 3,270 | -50 | -1.5% | 184,000 |
| 2020/10/29 | 3,315 | 3,365 | 3,315 | 3,320 | -5 | -0.2% | 143,500 |
| 2020/10/28 | 3,330 | 3,335 | 3,280 | 3,325 | -10 | -0.3% | 136,500 |
| 2020/10/27 | 3,315 | 3,335 | 3,270 | 3,335 | +10 | +0.3% | 111,100 |
| 2020/10/26 | 3,345 | 3,355 | 3,305 | 3,325 | -30 | -0.9% | 156,300 |
| 2020/10/23 | 3,335 | 3,370 | 3,305 | 3,355 | -10 | -0.3% | 94,400 |
1101～
1150
件表示中 / 3735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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50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 |
| アルプスアル | 149,800円 | -8.1% | -41.0% | 4.01% | 68.43倍 | 0.74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 | 279,600円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42倍 | 0.82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 |
| シンフォニア | 930,000円 | +4.9% | +3.5% | 1.29% | 23.22倍 | 3.27倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
