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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,258.5 | 2,299 | 2,226 | 2,234 | -55 | -2.4% | 471,400 |
| 2024/10/31 | 2,275 | 2,296.5 | 2,268.5 | 2,289 | +21 | +0.9% | 410,800 |
| 2024/10/30 | 2,268 | 2,289 | 2,259.5 | 2,268 | +6 | +0.3% | 1,446,700 |
| 2024/10/29 | 2,255 | 2,264.5 | 2,221.5 | 2,262 | +6.5 | +0.3% | 418,600 |
| 2024/10/28 | 2,213 | 2,261 | 2,203.5 | 2,255.5 | +51.5 | +2.3% | 495,700 |
| 2024/10/25 | 2,194.5 | 2,227 | 2,187.5 | 2,204 | +6.5 | +0.3% | 598,600 |
| 2024/10/24 | 2,192.5 | 2,220.5 | 2,185 | 2,197.5 | +10.5 | +0.5% | 425,100 |
| 2024/10/23 | 2,190 | 2,227 | 2,186 | 2,187 | +12 | +0.6% | 425,000 |
| 2024/10/22 | 2,211 | 2,217 | 2,172 | 2,175 | -35.5 | -1.6% | 448,300 |
| 2024/10/21 | 2,204 | 2,233 | 2,185 | 2,210.5 | -16.5 | -0.7% | 767,000 |
| 2024/10/18 | 2,229.5 | 2,297 | 2,194.5 | 2,227 | +147.5 | +7.1% | 1,750,500 |
| 2024/10/17 | 2,100 | 2,107 | 2,076 | 2,079.5 | -20.5 | -1% | 329,500 |
| 2024/10/16 | 2,082 | 2,130 | 2,078.5 | 2,100 | -1.5 | -0.1% | 471,700 |
| 2024/10/15 | 2,117 | 2,132.5 | 2,101.5 | 2,101.5 | -4.5 | -0.2% | 474,300 |
| 2024/10/11 | 2,110 | 2,129 | 2,096.5 | 2,106 | -4 | -0.2% | 466,800 |
| 2024/10/10 | 2,125 | 2,134.5 | 2,101 | 2,110 | +15 | +0.7% | 512,600 |
| 2024/10/09 | 2,118.5 | 2,141.5 | 2,085 | 2,095 | -30 | -1.4% | 535,800 |
| 2024/10/08 | 2,071 | 2,125 | 2,065 | 2,125 | +25 | +1.2% | 516,700 |
| 2024/10/07 | 2,071.5 | 2,116 | 2,056 | 2,100 | +44 | +2.1% | 1,071,500 |
| 2024/10/04 | 2,078.5 | 2,095 | 2,055.5 | 2,056 | -7 | -0.3% | 960,300 |
| 2024/10/03 | 2,125 | 2,130 | 2,060 | 2,063 | -20 | -1% | 1,138,600 |
| 2024/10/02 | 2,092.5 | 2,111.5 | 2,068.5 | 2,083 | -59.5 | -2.8% | 894,200 |
| 2024/10/01 | 2,135 | 2,162.5 | 2,126.5 | 2,142.5 | +15.5 | +0.7% | 487,400 |
| 2024/09/30 | 2,116.5 | 2,147 | 2,110 | 2,127 | -82.5 | -3.7% | 483,000 |
| 2024/09/27 | 2,161 | 2,210 | 2,153.5 | 2,209.5 | +11.5 | +0.5% | 487,300 |
| 2024/09/26 | 2,113.5 | 2,199 | 2,100 | 2,198 | +104.5 | +5% | 981,300 |
| 2024/09/25 | 2,100 | 2,119 | 2,077 | 2,093.5 | -25.5 | -1.2% | 470,300 |
| 2024/09/24 | 2,115 | 2,150 | 2,115 | 2,119 | +26.5 | +1.3% | 485,000 |
| 2024/09/20 | 2,114 | 2,134 | 2,080 | 2,092.5 | +39 | +1.9% | 1,228,400 |
| 2024/09/19 | 2,119 | 2,128.5 | 2,050.5 | 2,053.5 | -43.5 | -2.1% | 1,399,600 |
| 2024/09/18 | 2,079.5 | 2,108 | 2,054.5 | 2,097 | +34 | +1.6% | 1,304,700 |
| 2024/09/17 | 2,084 | 2,108.5 | 2,033.5 | 2,063 | +3.5 | +0.2% | 782,900 |
| 2024/09/13 | 2,045.5 | 2,107 | 2,030.5 | 2,059.5 | +15 | +0.7% | 1,340,000 |
| 2024/09/12 | 2,027 | 2,066.5 | 2,012.5 | 2,044.5 | +53 | +2.7% | 712,100 |
| 2024/09/11 | 1,977.5 | 1,997.5 | 1,953.5 | 1,991.5 | +13.5 | +0.7% | 530,100 |
| 2024/09/10 | 1,975.5 | 1,993.5 | 1,955 | 1,978 | +39 | +2% | 644,700 |
| 2024/09/09 | 1,913 | 1,963 | 1,900.5 | 1,939 | -22 | -1.1% | 608,200 |
| 2024/09/06 | 1,945.5 | 1,977.5 | 1,938 | 1,961 | +28 | +1.4% | 386,400 |
| 2024/09/05 | 1,925 | 1,973 | 1,920 | 1,933 | +8 | +0.4% | 580,900 |
| 2024/09/04 | 1,932.5 | 1,950 | 1,915 | 1,925 | -47.5 | -2.4% | 490,100 |
| 2024/09/03 | 1,965.5 | 1,997 | 1,965.5 | 1,972.5 | +1.5 | +0.1% | 424,900 |
| 2024/09/02 | 1,978.5 | 1,992 | 1,948.5 | 1,971 | +10.5 | +0.5% | 342,700 |
| 2024/08/30 | 1,977.5 | 2,000 | 1,946.5 | 1,960.5 | +4 | +0.2% | 603,800 |
| 2024/08/29 | 1,971.5 | 1,980 | 1,931 | 1,956.5 | -15 | -0.8% | 1,099,700 |
| 2024/08/28 | 1,978 | 1,986.5 | 1,928.5 | 1,971.5 | -6.5 | -0.3% | 563,100 |
| 2024/08/27 | 1,966 | 2,006 | 1,946 | 1,978 | +12 | +0.6% | 501,400 |
| 2024/08/26 | 1,978.5 | 1,989 | 1,931 | 1,966 | -26.5 | -1.3% | 412,300 |
| 2024/08/23 | 2,023.5 | 2,059 | 1,991 | 1,992.5 | -15.5 | -0.8% | 604,200 |
| 2024/08/22 | 1,996.5 | 2,017 | 1,976.5 | 2,008 | +12.5 | +0.6% | 865,400 |
| 2024/08/21 | 1,942 | 2,000 | 1,926 | 1,995.5 | +48.5 | +2.5% | 1,120,600 |
101～
150
件表示中 / 3672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 | 190,000円 | +2.3% | -29.7% | 1.63% | 25.82倍 | 1.76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 | 268,100円 | +5.8% | +16.9% | 2.39% | 12.85倍 | 0.81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 |
| 堀場製 | 940,700円 | +7.1% | +7.6% | 3.08% | 10.39倍 | 1.26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 |
| 太陽誘電 | 235,900円 | +4.9% | +1.8% | 3.82% | 58.85倍 | 0.90倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| アルプスアル | 139,900円 | +1.7% | -3.3% | 4.29% | 8.99倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
