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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,839 | 2,943 | 2,662 | 2,842 | -168 | -5.6% | 548,200 |
| 2020/03/12 | 3,080 | 3,135 | 2,987 | 3,010 | -105 | -3.4% | 524,300 |
| 2020/03/11 | 3,145 | 3,180 | 3,115 | 3,115 | -65 | -2% | 421,200 |
| 2020/03/10 | 3,170 | 3,205 | 3,040 | 3,180 | +20 | +0.6% | 410,800 |
| 2020/03/09 | 3,205 | 3,205 | 3,130 | 3,160 | -135 | -4.1% | 296,000 |
| 2020/03/06 | 3,320 | 3,330 | 3,265 | 3,295 | -45 | -1.3% | 324,900 |
| 2020/03/05 | 3,325 | 3,355 | 3,295 | 3,340 | +80 | +2.5% | 321,300 |
| 2020/03/04 | 3,265 | 3,310 | 3,240 | 3,260 | -50 | -1.5% | 254,200 |
| 2020/03/03 | 3,365 | 3,380 | 3,300 | 3,310 | -25 | -0.7% | 344,700 |
| 2020/03/02 | 3,200 | 3,345 | 3,180 | 3,335 | +125 | +3.9% | 456,100 |
| 2020/02/28 | 3,305 | 3,340 | 3,190 | 3,210 | -155 | -4.6% | 490,000 |
| 2020/02/27 | 3,395 | 3,415 | 3,355 | 3,365 | -20 | -0.6% | 321,700 |
| 2020/02/26 | 3,400 | 3,415 | 3,335 | 3,385 | -65 | -1.9% | 459,600 |
| 2020/02/25 | 3,440 | 3,475 | 3,400 | 3,450 | -55 | -1.6% | 435,900 |
| 2020/02/21 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 243,800 |
| 2020/02/20 | 3,520 | 3,520 | 3,465 | 3,510 | -5 | -0.1% | 251,400 |
| 2020/02/19 | 3,460 | 3,515 | 3,460 | 3,515 | +75 | +2.2% | 291,400 |
| 2020/02/18 | 3,515 | 3,520 | 3,420 | 3,440 | -15 | -0.4% | 287,500 |
| 2020/02/17 | 3,460 | 3,465 | 3,425 | 3,455 | ±0 | ±0% | 165,500 |
| 2020/02/14 | 3,455 | 3,470 | 3,415 | 3,455 | +5 | +0.1% | 163,100 |
| 2020/02/13 | 3,455 | 3,455 | 3,425 | 3,450 | -50 | -1.4% | 174,700 |
| 2020/02/12 | 3,515 | 3,520 | 3,465 | 3,500 | +30 | +0.9% | 416,800 |
| 2020/02/10 | 3,465 | 3,485 | 3,445 | 3,470 | -20 | -0.6% | 178,300 |
| 2020/02/07 | 3,445 | 3,505 | 3,440 | 3,490 | +90 | +2.6% | 395,900 |
| 2020/02/06 | 3,375 | 3,415 | 3,360 | 3,400 | +50 | +1.5% | 311,000 |
| 2020/02/05 | 3,345 | 3,360 | 3,320 | 3,350 | +55 | +1.7% | 285,200 |
| 2020/02/04 | 3,155 | 3,315 | 3,115 | 3,295 | +140 | +4.4% | 519,800 |
| 2020/02/03 | 3,155 | 3,190 | 3,135 | 3,155 | -70 | -2.2% | 195,200 |
| 2020/01/31 | 3,230 | 3,255 | 3,215 | 3,225 | +25 | +0.8% | 231,500 |
| 2020/01/30 | 3,225 | 3,225 | 3,160 | 3,200 | +5 | +0.2% | 354,100 |
| 2020/01/29 | 3,170 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 337,100 |
| 2020/01/28 | 3,140 | 3,190 | 3,130 | 3,170 | +35 | +1.1% | 405,000 |
| 2020/01/27 | 3,080 | 3,145 | 3,080 | 3,135 | +20 | +0.6% | 217,500 |
| 2020/01/24 | 3,110 | 3,125 | 3,080 | 3,115 | +10 | +0.3% | 170,700 |
| 2020/01/23 | 3,085 | 3,155 | 3,075 | 3,105 | +10 | +0.3% | 249,200 |
| 2020/01/22 | 3,085 | 3,100 | 3,060 | 3,095 | +25 | +0.8% | 128,500 |
| 2020/01/21 | 3,095 | 3,095 | 3,045 | 3,070 | -35 | -1.1% | 122,000 |
| 2020/01/20 | 3,095 | 3,110 | 3,090 | 3,105 | +45 | +1.5% | 179,800 |
| 2020/01/17 | 3,060 | 3,075 | 3,035 | 3,060 | +71 | +2.4% | 237,800 |
| 2020/01/16 | 3,025 | 3,025 | 2,968 | 2,989 | -21 | -0.7% | 233,300 |
| 2020/01/15 | 3,030 | 3,045 | 3,000 | 3,010 | -35 | -1.1% | 184,500 |
| 2020/01/14 | 3,045 | 3,055 | 3,025 | 3,045 | -20 | -0.7% | 152,400 |
| 2020/01/10 | 3,070 | 3,080 | 3,050 | 3,065 | -15 | -0.5% | 125,900 |
| 2020/01/09 | 3,070 | 3,095 | 3,060 | 3,080 | +20 | +0.7% | 190,200 |
| 2020/01/08 | 3,000 | 3,075 | 3,000 | 3,060 | +15 | +0.5% | 292,400 |
| 2020/01/07 | 3,025 | 3,050 | 3,020 | 3,045 | +55 | +1.8% | 249,500 |
| 2020/01/06 | 2,990 | 3,005 | 2,958 | 2,990 | -40 | -1.3% | 327,200 |
| 2019/12/30 | 3,085 | 3,085 | 3,025 | 3,030 | -65 | -2.1% | 206,900 |
| 2019/12/27 | 3,100 | 3,110 | 3,080 | 3,095 | +10 | +0.3% | 254,200 |
| 2019/12/26 | 3,050 | 3,100 | 3,040 | 3,085 | +55 | +1.8% | 320,700 |
1151～
1200
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
