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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 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 |
| 2019/12/25 | 3,035 | 3,045 | 3,025 | 3,030 | ±0 | ±0% | 208,800 |
1301～
1350
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
