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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,700 | 3,715 | 3,635 | 3,640 | +70 | +2% | 341,600 |
| 2018/12/10 | 3,560 | 3,590 | 3,520 | 3,570 | -60 | -1.7% | 386,300 |
| 2018/12/07 | 3,595 | 3,645 | 3,560 | 3,630 | +55 | +1.5% | 287,500 |
| 2018/12/06 | 3,650 | 3,660 | 3,550 | 3,575 | -95 | -2.6% | 294,400 |
| 2018/12/05 | 3,595 | 3,690 | 3,595 | 3,670 | +5 | +0.1% | 138,300 |
| 2018/12/04 | 3,630 | 3,710 | 3,625 | 3,665 | -35 | -0.9% | 265,300 |
| 2018/12/03 | 3,710 | 3,735 | 3,670 | 3,700 | +5 | +0.1% | 288,900 |
| 2018/11/30 | 3,700 | 3,720 | 3,660 | 3,695 | +10 | +0.3% | 295,900 |
| 2018/11/29 | 3,770 | 3,780 | 3,680 | 3,685 | -15 | -0.4% | 266,800 |
| 2018/11/28 | 3,645 | 3,715 | 3,610 | 3,700 | +45 | +1.2% | 285,300 |
| 2018/11/27 | 3,670 | 3,690 | 3,610 | 3,655 | -35 | -0.9% | 268,800 |
| 2018/11/26 | 3,565 | 3,705 | 3,565 | 3,690 | +195 | +5.6% | 549,200 |
| 2018/11/22 | 3,370 | 3,515 | 3,340 | 3,495 | +150 | +4.5% | 357,000 |
| 2018/11/21 | 3,210 | 3,370 | 3,210 | 3,345 | +90 | +2.8% | 418,200 |
| 2018/11/20 | 3,220 | 3,265 | 3,205 | 3,255 | +30 | +0.9% | 353,700 |
| 2018/11/19 | 3,180 | 3,250 | 3,170 | 3,225 | +70 | +2.2% | 192,300 |
| 2018/11/16 | 3,100 | 3,175 | 3,100 | 3,155 | +65 | +2.1% | 265,200 |
| 2018/11/15 | 3,130 | 3,140 | 3,060 | 3,090 | -90 | -2.8% | 329,100 |
| 2018/11/14 | 3,215 | 3,235 | 3,160 | 3,180 | -40 | -1.2% | 237,000 |
| 2018/11/13 | 3,210 | 3,230 | 3,170 | 3,220 | -80 | -2.4% | 207,400 |
| 2018/11/12 | 3,285 | 3,310 | 3,260 | 3,300 | -15 | -0.5% | 159,500 |
| 2018/11/09 | 3,310 | 3,330 | 3,300 | 3,315 | +5 | +0.2% | 170,200 |
| 2018/11/08 | 3,385 | 3,385 | 3,295 | 3,310 | -35 | -1% | 173,500 |
| 2018/11/07 | 3,300 | 3,355 | 3,290 | 3,345 | +95 | +2.9% | 364,400 |
| 2018/11/06 | 3,285 | 3,295 | 3,235 | 3,250 | +35 | +1.1% | 199,100 |
| 2018/11/05 | 3,225 | 3,255 | 3,125 | 3,215 | -80 | -2.4% | 480,700 |
| 2018/11/02 | 3,370 | 3,395 | 3,275 | 3,295 | -70 | -2.1% | 323,700 |
| 2018/11/01 | 3,390 | 3,420 | 3,355 | 3,365 | -5 | -0.1% | 181,400 |
| 2018/10/31 | 3,330 | 3,370 | 3,295 | 3,370 | +95 | +2.9% | 227,400 |
| 2018/10/30 | 3,215 | 3,300 | 3,205 | 3,275 | +60 | +1.9% | 787,200 |
| 2018/10/29 | 3,345 | 3,360 | 3,195 | 3,215 | -130 | -3.9% | 414,700 |
| 2018/10/26 | 3,400 | 3,415 | 3,310 | 3,345 | -65 | -1.9% | 252,000 |
| 2018/10/25 | 3,425 | 3,445 | 3,400 | 3,410 | -85 | -2.4% | 166,100 |
| 2018/10/24 | 3,485 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 139,900 |
| 2018/10/23 | 3,480 | 3,510 | 3,455 | 3,465 | -80 | -2.3% | 180,500 |
| 2018/10/22 | 3,485 | 3,565 | 3,475 | 3,545 | +10 | +0.3% | 196,500 |
| 2018/10/19 | 3,485 | 3,540 | 3,460 | 3,535 | +20 | +0.6% | 172,500 |
| 2018/10/18 | 3,510 | 3,545 | 3,495 | 3,515 | +5 | +0.1% | 139,500 |
| 2018/10/17 | 3,485 | 3,540 | 3,485 | 3,510 | +50 | +1.4% | 180,200 |
| 2018/10/16 | 3,460 | 3,495 | 3,435 | 3,460 | -20 | -0.6% | 222,900 |
| 2018/10/15 | 3,525 | 3,530 | 3,465 | 3,480 | -55 | -1.6% | 268,400 |
| 2018/10/12 | 3,555 | 3,575 | 3,500 | 3,535 | -50 | -1.4% | 263,800 |
| 2018/10/11 | 3,550 | 3,625 | 3,525 | 3,585 | -125 | -3.4% | 389,100 |
| 2018/10/10 | 3,670 | 3,770 | 3,665 | 3,710 | +45 | +1.2% | 280,600 |
| 2018/10/09 | 3,770 | 3,785 | 3,650 | 3,665 | -140 | -3.7% | 369,600 |
| 2018/10/05 | 3,800 | 3,835 | 3,775 | 3,805 | +25 | +0.7% | 323,800 |
| 2018/10/04 | 3,780 | 3,795 | 3,710 | 3,780 | +25 | +0.7% | 394,400 |
| 2018/10/03 | 3,875 | 3,875 | 3,740 | 3,755 | +90 | +2.5% | 663,100 |
| 2018/10/02 | 3,765 | 3,790 | 3,640 | 3,665 | +65 | +1.8% | 348,000 |
| 2018/10/01 | 3,595 | 3,630 | 3,585 | 3,600 | ±0 | ±0% | 263,600 |
1451～
1500
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
