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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,315 | 3,360 | 3,310 | 3,345 | +30 | +0.9% | 193,100 |
| 2019/02/27 | 3,335 | 3,355 | 3,275 | 3,315 | -10 | -0.3% | 301,600 |
| 2019/02/26 | 3,350 | 3,350 | 3,295 | 3,325 | -10 | -0.3% | 175,100 |
| 2019/02/25 | 3,315 | 3,370 | 3,310 | 3,335 | +30 | +0.9% | 198,600 |
| 2019/02/22 | 3,340 | 3,355 | 3,300 | 3,305 | -50 | -1.5% | 179,000 |
| 2019/02/21 | 3,410 | 3,430 | 3,350 | 3,355 | -60 | -1.8% | 195,500 |
| 2019/02/20 | 3,400 | 3,465 | 3,395 | 3,415 | ±0 | ±0% | 216,700 |
| 2019/02/19 | 3,455 | 3,490 | 3,405 | 3,415 | -55 | -1.6% | 193,400 |
| 2019/02/18 | 3,475 | 3,500 | 3,465 | 3,470 | +20 | +0.6% | 155,000 |
| 2019/02/15 | 3,425 | 3,460 | 3,410 | 3,450 | +20 | +0.6% | 192,900 |
| 2019/02/14 | 3,425 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 117,800 |
| 2019/02/13 | 3,365 | 3,420 | 3,360 | 3,415 | +75 | +2.2% | 174,000 |
| 2019/02/12 | 3,300 | 3,365 | 3,285 | 3,340 | +75 | +2.3% | 300,400 |
| 2019/02/08 | 3,260 | 3,290 | 3,235 | 3,265 | -30 | -0.9% | 234,800 |
| 2019/02/07 | 3,335 | 3,380 | 3,230 | 3,295 | -45 | -1.3% | 329,300 |
| 2019/02/06 | 3,505 | 3,505 | 3,335 | 3,340 | -175 | -5% | 420,000 |
| 2019/02/05 | 3,430 | 3,585 | 3,395 | 3,515 | -55 | -1.5% | 705,200 |
| 2019/02/04 | 3,525 | 3,615 | 3,515 | 3,570 | +80 | +2.3% | 420,500 |
| 2019/02/01 | 3,470 | 3,515 | 3,450 | 3,490 | +75 | +2.2% | 176,800 |
| 2019/01/31 | 3,400 | 3,455 | 3,375 | 3,415 | +70 | +2.1% | 220,100 |
| 2019/01/30 | 3,405 | 3,420 | 3,345 | 3,345 | -35 | -1% | 287,100 |
| 2019/01/29 | 3,295 | 3,395 | 3,285 | 3,380 | +95 | +2.9% | 231,300 |
| 2019/01/28 | 3,260 | 3,295 | 3,250 | 3,285 | -25 | -0.8% | 319,300 |
| 2019/01/25 | 3,350 | 3,395 | 3,305 | 3,310 | -135 | -3.9% | 363,900 |
| 2019/01/24 | 3,395 | 3,450 | 3,380 | 3,445 | +30 | +0.9% | 116,000 |
| 2019/01/23 | 3,415 | 3,440 | 3,390 | 3,415 | -5 | -0.1% | 153,000 |
| 2019/01/22 | 3,415 | 3,445 | 3,395 | 3,420 | -25 | -0.7% | 123,400 |
| 2019/01/21 | 3,500 | 3,500 | 3,410 | 3,445 | -45 | -1.3% | 174,600 |
| 2019/01/18 | 3,440 | 3,535 | 3,425 | 3,490 | +25 | +0.7% | 146,800 |
| 2019/01/17 | 3,485 | 3,500 | 3,445 | 3,465 | +20 | +0.6% | 205,800 |
| 2019/01/16 | 3,445 | 3,480 | 3,405 | 3,445 | +15 | +0.4% | 183,400 |
| 2019/01/15 | 3,370 | 3,435 | 3,355 | 3,430 | +15 | +0.4% | 216,200 |
| 2019/01/11 | 3,505 | 3,515 | 3,400 | 3,415 | -75 | -2.1% | 272,000 |
| 2019/01/10 | 3,500 | 3,550 | 3,455 | 3,490 | -40 | -1.1% | 221,500 |
| 2019/01/09 | 3,475 | 3,555 | 3,460 | 3,530 | +105 | +3.1% | 201,200 |
| 2019/01/08 | 3,400 | 3,480 | 3,400 | 3,425 | -65 | -1.9% | 261,300 |
| 2019/01/07 | 3,485 | 3,495 | 3,420 | 3,490 | +70 | +2% | 228,900 |
| 2019/01/04 | 3,500 | 3,515 | 3,385 | 3,420 | -150 | -4.2% | 245,200 |
| 2018/12/28 | 3,515 | 3,575 | 3,500 | 3,570 | +50 | +1.4% | 236,000 |
| 2018/12/27 | 3,445 | 3,535 | 3,440 | 3,520 | +190 | +5.7% | 231,300 |
| 2018/12/26 | 3,375 | 3,400 | 3,280 | 3,330 | +15 | +0.5% | 339,800 |
| 2018/12/25 | 3,290 | 3,330 | 3,215 | 3,315 | -85 | -2.5% | 286,400 |
| 2018/12/21 | 3,460 | 3,480 | 3,375 | 3,400 | -75 | -2.2% | 194,900 |
| 2018/12/20 | 3,515 | 3,535 | 3,445 | 3,475 | -65 | -1.8% | 202,700 |
| 2018/12/19 | 3,570 | 3,575 | 3,525 | 3,540 | -5 | -0.1% | 159,300 |
| 2018/12/18 | 3,520 | 3,585 | 3,510 | 3,545 | -40 | -1.1% | 193,100 |
| 2018/12/17 | 3,640 | 3,650 | 3,565 | 3,585 | -120 | -3.2% | 283,800 |
| 2018/12/14 | 3,770 | 3,790 | 3,665 | 3,705 | -65 | -1.7% | 268,500 |
| 2018/12/13 | 3,765 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 219,800 |
| 2018/12/12 | 3,690 | 3,755 | 3,690 | 3,735 | +95 | +2.6% | 246,300 |
1401～
1450
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
