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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,590 | 3,610 | 3,550 | 3,595 | +30 | +0.8% | 771,700 |
| 2020/05/28 | 3,550 | 3,570 | 3,490 | 3,565 | +85 | +2.4% | 530,700 |
| 2020/05/27 | 3,395 | 3,515 | 3,390 | 3,480 | +90 | +2.7% | 596,700 |
| 2020/05/26 | 3,325 | 3,425 | 3,320 | 3,390 | +90 | +2.7% | 507,300 |
| 2020/05/25 | 3,295 | 3,330 | 3,240 | 3,300 | +45 | +1.4% | 338,800 |
| 2020/05/22 | 3,310 | 3,310 | 3,255 | 3,255 | -70 | -2.1% | 266,900 |
| 2020/05/21 | 3,330 | 3,360 | 3,290 | 3,325 | -5 | -0.2% | 428,700 |
| 2020/05/20 | 3,400 | 3,440 | 3,320 | 3,330 | -130 | -3.8% | 553,300 |
| 2020/05/19 | 3,500 | 3,525 | 3,450 | 3,460 | -5 | -0.1% | 495,400 |
| 2020/05/18 | 3,375 | 3,485 | 3,350 | 3,465 | +100 | +3% | 786,200 |
| 2020/05/15 | 3,550 | 3,575 | 3,330 | 3,365 | -185 | -5.2% | 998,300 |
| 2020/05/14 | 3,585 | 3,610 | 3,300 | 3,550 | -315 | -8.2% | 1,492,000 |
| 2020/05/13 | 3,835 | 3,880 | 3,765 | 3,865 | +15 | +0.4% | 788,600 |
| 2020/05/12 | 3,885 | 3,965 | 3,820 | 3,850 | -10 | -0.3% | 450,000 |
| 2020/05/11 | 3,960 | 3,975 | 3,840 | 3,860 | -115 | -2.9% | 294,400 |
| 2020/05/08 | 3,990 | 4,000 | 3,945 | 3,975 | +45 | +1.1% | 286,300 |
| 2020/05/07 | 3,870 | 3,965 | 3,845 | 3,930 | +30 | +0.8% | 469,400 |
| 2020/05/01 | 3,860 | 3,935 | 3,850 | 3,900 | +45 | +1.2% | 228,300 |
| 2020/04/30 | 4,005 | 4,020 | 3,845 | 3,855 | -135 | -3.4% | 487,200 |
| 2020/04/28 | 3,965 | 4,025 | 3,910 | 3,990 | +5 | +0.1% | 301,300 |
| 2020/04/27 | 4,030 | 4,030 | 3,930 | 3,985 | +50 | +1.3% | 403,000 |
| 2020/04/24 | 3,945 | 3,965 | 3,900 | 3,935 | +40 | +1% | 279,000 |
| 2020/04/23 | 3,940 | 3,950 | 3,870 | 3,895 | -50 | -1.3% | 218,700 |
| 2020/04/22 | 3,850 | 4,000 | 3,850 | 3,945 | +45 | +1.2% | 426,400 |
| 2020/04/21 | 3,850 | 3,940 | 3,850 | 3,900 | +20 | +0.5% | 300,600 |
| 2020/04/20 | 3,840 | 3,900 | 3,745 | 3,880 | +15 | +0.4% | 335,700 |
| 2020/04/17 | 4,010 | 4,045 | 3,860 | 3,865 | -85 | -2.2% | 553,600 |
| 2020/04/16 | 3,930 | 3,980 | 3,830 | 3,950 | -50 | -1.3% | 628,900 |
| 2020/04/15 | 3,730 | 4,000 | 3,715 | 4,000 | +255 | +6.8% | 1,007,600 |
| 2020/04/14 | 3,820 | 3,850 | 3,730 | 3,745 | -40 | -1.1% | 582,100 |
| 2020/04/13 | 3,775 | 3,805 | 3,680 | 3,785 | +45 | +1.2% | 561,800 |
| 2020/04/10 | 3,515 | 3,755 | 3,460 | 3,740 | +250 | +7.2% | 730,900 |
| 2020/04/09 | 3,565 | 3,580 | 3,455 | 3,490 | -110 | -3.1% | 528,500 |
| 2020/04/08 | 3,595 | 3,625 | 3,545 | 3,600 | ±0 | ±0% | 586,600 |
| 2020/04/07 | 3,660 | 3,670 | 3,545 | 3,600 | -15 | -0.4% | 723,500 |
| 2020/04/06 | 3,660 | 3,750 | 3,590 | 3,615 | -40 | -1.1% | 1,056,200 |
| 2020/04/03 | 3,745 | 3,805 | 3,590 | 3,655 | -135 | -3.6% | 1,139,200 |
| 2020/04/02 | 3,770 | 3,845 | 3,705 | 3,790 | +20 | +0.5% | 809,400 |
| 2020/04/01 | 3,900 | 3,935 | 3,635 | 3,770 | -290 | -7.1% | 1,274,100 |
| 2020/03/31 | 4,265 | 4,275 | 4,050 | 4,060 | -275 | -6.3% | 1,406,500 |
| 2020/03/30 | 4,160 | 4,515 | 4,010 | 4,335 | +375 | +9.5% | 2,468,200 |
| 2020/03/27 | 3,610 | 3,960 | 3,585 | 3,960 | +390 | +10.9% | 1,198,700 |
| 2020/03/26 | 3,275 | 3,600 | 3,235 | 3,570 | +245 | +7.4% | 901,000 |
| 2020/03/25 | 3,205 | 3,355 | 3,205 | 3,325 | +130 | +4.1% | 479,600 |
| 2020/03/24 | 3,270 | 3,360 | 3,090 | 3,195 | -25 | -0.8% | 441,000 |
| 2020/03/23 | 3,100 | 3,260 | 3,100 | 3,220 | +135 | +4.4% | 958,800 |
| 2020/03/19 | 3,005 | 3,140 | 2,928 | 3,085 | +134 | +4.5% | 764,700 |
| 2020/03/18 | 2,843 | 3,110 | 2,805 | 2,951 | +184 | +6.6% | 823,300 |
| 2020/03/17 | 2,639 | 2,793 | 2,556 | 2,767 | +78 | +2.9% | 811,400 |
| 2020/03/16 | 2,792 | 2,838 | 2,673 | 2,689 | -153 | -5.4% | 455,900 |
1101～
1150
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
