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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,155 | 2,203.5 | 2,144.5 | 2,155 | -15 | -0.7% | 538,400 |
| 2025/02/04 | 2,208.5 | 2,225 | 2,169 | 2,170 | -23.5 | -1.1% | 301,100 |
| 2025/02/03 | 2,179 | 2,204.5 | 2,169 | 2,193.5 | -26.5 | -1.2% | 573,700 |
| 2025/01/31 | 2,235.5 | 2,236 | 2,214 | 2,220 | -12 | -0.5% | 359,800 |
| 2025/01/30 | 2,247 | 2,261 | 2,222.5 | 2,232 | -15 | -0.7% | 306,000 |
| 2025/01/29 | 2,257 | 2,265.5 | 2,247 | 2,247 | +1 | ±0% | 250,300 |
| 2025/01/28 | 2,234.5 | 2,264 | 2,231 | 2,246 | +26 | +1.2% | 345,900 |
| 2025/01/27 | 2,118.5 | 2,220 | 2,117 | 2,220 | +103 | +4.9% | 487,000 |
| 2025/01/24 | 2,124.5 | 2,164.5 | 2,112.5 | 2,117 | -5.5 | -0.3% | 407,100 |
| 2025/01/23 | 2,127.5 | 2,135 | 2,119.5 | 2,122.5 | -15.5 | -0.7% | 289,500 |
| 2025/01/22 | 2,128 | 2,141.5 | 2,118.5 | 2,138 | +31 | +1.5% | 306,800 |
| 2025/01/21 | 2,111 | 2,115.5 | 2,100 | 2,107 | +12.5 | +0.6% | 204,200 |
| 2025/01/20 | 2,070 | 2,105 | 2,063 | 2,094.5 | +41.5 | +2% | 263,000 |
| 2025/01/17 | 2,064 | 2,066.5 | 2,037.5 | 2,053 | -14 | -0.7% | 399,000 |
| 2025/01/16 | 2,031 | 2,084 | 2,030.5 | 2,067 | +36.5 | +1.8% | 400,200 |
| 2025/01/15 | 2,013 | 2,030.5 | 1,999 | 2,030.5 | +13.5 | +0.7% | 497,600 |
| 2025/01/14 | 2,044 | 2,061.5 | 2,002 | 2,017 | -25.5 | -1.2% | 721,300 |
| 2025/01/10 | 2,042.5 | 2,059.5 | 2,010 | 2,042.5 | -20.5 | -1% | 708,000 |
| 2025/01/09 | 2,086.5 | 2,091 | 2,046 | 2,063 | -27.5 | -1.3% | 464,000 |
| 2025/01/08 | 2,073.5 | 2,101 | 2,067 | 2,090.5 | -5 | -0.2% | 364,000 |
| 2025/01/07 | 2,100.5 | 2,118 | 2,094.5 | 2,095.5 | -5 | -0.2% | 305,400 |
| 2025/01/06 | 2,150 | 2,159 | 2,099 | 2,100.5 | -55.5 | -2.6% | 340,400 |
| 2024/12/30 | 2,170.5 | 2,180.5 | 2,149.5 | 2,156 | -16 | -0.7% | 428,300 |
| 2024/12/27 | 2,159.5 | 2,175 | 2,138 | 2,172 | +12.5 | +0.6% | 278,900 |
| 2024/12/26 | 2,157 | 2,165 | 2,141.5 | 2,159.5 | +14.5 | +0.7% | 277,300 |
| 2024/12/25 | 2,141 | 2,152 | 2,123 | 2,145 | -6.5 | -0.3% | 242,600 |
| 2024/12/24 | 2,171 | 2,180 | 2,143.5 | 2,151.5 | -23 | -1.1% | 220,700 |
| 2024/12/23 | 2,173 | 2,179.5 | 2,151.5 | 2,174.5 | +26.5 | +1.2% | 350,900 |
| 2024/12/20 | 2,155 | 2,174.5 | 2,137.5 | 2,148 | -6.5 | -0.3% | 423,600 |
| 2024/12/19 | 2,120 | 2,162 | 2,112 | 2,154.5 | +13.5 | +0.6% | 425,100 |
| 2024/12/18 | 2,154.5 | 2,158.5 | 2,128 | 2,141 | -30 | -1.4% | 302,500 |
| 2024/12/17 | 2,151 | 2,201.5 | 2,145 | 2,171 | +24 | +1.1% | 482,300 |
| 2024/12/16 | 2,123.5 | 2,158 | 2,111.5 | 2,147 | +17 | +0.8% | 454,000 |
| 2024/12/13 | 2,088.5 | 2,136.5 | 2,088.5 | 2,130 | +13.5 | +0.6% | 512,900 |
| 2024/12/12 | 2,123 | 2,125 | 2,097.5 | 2,116.5 | ±0 | ±0% | 541,500 |
| 2024/12/11 | 2,113.5 | 2,124.5 | 2,095 | 2,116.5 | +10 | +0.5% | 402,400 |
| 2024/12/10 | 2,086.5 | 2,124.5 | 2,069 | 2,106.5 | +20 | +1% | 714,700 |
| 2024/12/09 | 2,076 | 2,093 | 2,062 | 2,086.5 | +15 | +0.7% | 383,800 |
| 2024/12/06 | 2,110 | 2,137.5 | 2,071.5 | 2,071.5 | -21 | -1% | 398,400 |
| 2024/12/05 | 2,084 | 2,104 | 2,053.5 | 2,092.5 | +33.5 | +1.6% | 728,400 |
| 2024/12/04 | 2,069 | 2,079.5 | 2,030.5 | 2,059 | -42.5 | -2% | 710,800 |
| 2024/12/03 | 2,100 | 2,125 | 2,039 | 2,101.5 | -2 | -0.1% | 876,000 |
| 2024/12/02 | 2,123.5 | 2,124 | 2,087 | 2,103.5 | -23 | -1.1% | 496,400 |
| 2024/11/29 | 2,133.5 | 2,144.5 | 2,109.5 | 2,126.5 | -7 | -0.3% | 357,900 |
| 2024/11/28 | 2,125 | 2,151 | 2,107 | 2,133.5 | +23.5 | +1.1% | 361,300 |
| 2024/11/27 | 2,129 | 2,140 | 2,096 | 2,110 | -30 | -1.4% | 425,500 |
| 2024/11/26 | 2,109 | 2,144.5 | 2,095 | 2,140 | +31.5 | +1.5% | 482,100 |
| 2024/11/25 | 2,183.5 | 2,188.5 | 2,105 | 2,108.5 | -54.5 | -2.5% | 785,100 |
| 2024/11/22 | 2,186.5 | 2,199.5 | 2,162 | 2,163 | -11.5 | -0.5% | 354,800 |
| 2024/11/21 | 2,183 | 2,183.5 | 2,139 | 2,174.5 | -10 | -0.5% | 327,000 |
101～
150
件表示中 / 3734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 | 169,200円 | +6.5% | +17.8% | 1.89% | 18.39倍 | 1.54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 | 151,600円 | -8.1% | -41.0% | 3.96% | 69.26倍 | 0.75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 | 279,500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 | 212,400円 | +0.9% | -27.9% | 3.67% | 17.39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 | 909,000円 | +4.9% | +3.5% | 1.32% | 22.69倍 | 3.20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
