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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 3,595 | 3,630 | 3,585 | 3,600 | ±0 | ±0% | 263,600 |
| 2018/09/28 | 3,575 | 3,620 | 3,565 | 3,600 | +40 | +1.1% | 195,700 |
| 2018/09/27 | 3,590 | 3,620 | 3,560 | 3,560 | -15 | -0.4% | 215,600 |
| 2018/09/26 | 3,510 | 3,590 | 3,505 | 3,575 | +30 | +0.8% | 154,000 |
| 2018/09/25 | 3,500 | 3,550 | 3,465 | 3,545 | +40 | +1.1% | 300,600 |
| 2018/09/21 | 3,480 | 3,530 | 3,465 | 3,505 | +50 | +1.4% | 231,700 |
| 2018/09/20 | 3,470 | 3,480 | 3,430 | 3,455 | -5 | -0.1% | 127,000 |
| 2018/09/19 | 3,460 | 3,475 | 3,420 | 3,460 | +50 | +1.5% | 189,100 |
| 2018/09/18 | 3,360 | 3,425 | 3,350 | 3,410 | +60 | +1.8% | 206,500 |
| 2018/09/14 | 3,315 | 3,380 | 3,315 | 3,350 | +60 | +1.8% | 280,800 |
| 2018/09/13 | 3,320 | 3,355 | 3,275 | 3,290 | ±0 | ±0% | 161,300 |
| 2018/09/12 | 3,280 | 3,320 | 3,260 | 3,290 | +40 | +1.2% | 187,800 |
| 2018/09/11 | 3,240 | 3,275 | 3,225 | 3,250 | +15 | +0.5% | 159,500 |
| 2018/09/10 | 3,210 | 3,260 | 3,210 | 3,235 | -25 | -0.8% | 129,200 |
| 2018/09/07 | 3,205 | 3,260 | 3,205 | 3,260 | +15 | +0.5% | 140,300 |
| 2018/09/06 | 3,230 | 3,260 | 3,210 | 3,245 | +15 | +0.5% | 189,900 |
| 2018/09/05 | 3,230 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 133,900 |
| 2018/09/04 | 3,265 | 3,265 | 3,225 | 3,255 | +15 | +0.5% | 100,100 |
| 2018/09/03 | 3,225 | 3,270 | 3,190 | 3,240 | -10 | -0.3% | 135,100 |
| 2018/08/31 | 3,235 | 3,275 | 3,235 | 3,250 | +5 | +0.2% | 132,000 |
| 2018/08/30 | 3,285 | 3,285 | 3,230 | 3,245 | -20 | -0.6% | 157,100 |
| 2018/08/29 | 3,235 | 3,275 | 3,205 | 3,265 | +50 | +1.6% | 152,400 |
| 2018/08/28 | 3,225 | 3,245 | 3,200 | 3,215 | ±0 | ±0% | 97,300 |
| 2018/08/27 | 3,200 | 3,225 | 3,180 | 3,215 | +30 | +0.9% | 119,300 |
| 2018/08/24 | 3,160 | 3,190 | 3,135 | 3,185 | +30 | +1% | 116,100 |
| 2018/08/23 | 3,165 | 3,185 | 3,115 | 3,155 | +20 | +0.6% | 110,800 |
| 2018/08/22 | 3,125 | 3,160 | 3,115 | 3,135 | -5 | -0.2% | 144,200 |
| 2018/08/21 | 3,150 | 3,165 | 3,130 | 3,140 | -35 | -1.1% | 149,500 |
| 2018/08/20 | 3,190 | 3,200 | 3,145 | 3,175 | -30 | -0.9% | 152,700 |
| 2018/08/17 | 3,165 | 3,205 | 3,150 | 3,205 | +65 | +2.1% | 207,700 |
| 2018/08/16 | 3,160 | 3,180 | 3,120 | 3,140 | -85 | -2.6% | 249,600 |
| 2018/08/15 | 3,240 | 3,245 | 3,170 | 3,225 | -25 | -0.8% | 262,200 |
| 2018/08/14 | 3,230 | 3,255 | 3,190 | 3,250 | +45 | +1.4% | 194,100 |
| 2018/08/13 | 3,270 | 3,270 | 3,185 | 3,205 | -80 | -2.4% | 220,800 |
| 2018/08/10 | 3,310 | 3,320 | 3,265 | 3,285 | -25 | -0.8% | 218,600 |
| 2018/08/09 | 3,295 | 3,320 | 3,235 | 3,310 | +10 | +0.3% | 191,600 |
| 2018/08/08 | 3,275 | 3,335 | 3,265 | 3,300 | +65 | +2% | 342,300 |
| 2018/08/07 | 3,155 | 3,255 | 3,155 | 3,235 | +90 | +2.9% | 210,900 |
| 2018/08/06 | 3,205 | 3,235 | 3,145 | 3,145 | -15 | -0.5% | 189,600 |
| 2018/08/03 | 3,260 | 3,300 | 3,145 | 3,160 | -40 | -1.3% | 434,100 |
| 2018/08/02 | 3,125 | 3,245 | 3,105 | 3,200 | +195 | +6.5% | 877,500 |
| 2018/08/01 | 3,110 | 3,110 | 2,986 | 3,005 | -5 | -0.2% | 412,000 |
| 2018/07/31 | 3,050 | 3,060 | 2,980 | 3,010 | -65 | -2.1% | 343,800 |
| 2018/07/30 | 3,115 | 3,115 | 3,055 | 3,075 | -65 | -2.1% | 203,600 |
| 2018/07/27 | 3,135 | 3,160 | 3,095 | 3,140 | +30 | +1% | 176,200 |
| 2018/07/26 | 3,140 | 3,150 | 3,090 | 3,110 | +10 | +0.3% | 205,300 |
| 2018/07/25 | 3,155 | 3,155 | 3,090 | 3,100 | -80 | -2.5% | 168,100 |
| 2018/07/24 | 3,195 | 3,210 | 3,165 | 3,180 | +10 | +0.3% | 93,800 |
| 2018/07/23 | 3,190 | 3,205 | 3,160 | 3,170 | -5 | -0.2% | 158,100 |
| 2018/07/20 | 3,160 | 3,185 | 3,135 | 3,175 | ±0 | ±0% | 237,200 |
1651～
1700
件表示中 / 3737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 | 163,500円 | +6.5% | +17.8% | 1.96% | 17.77倍 | 1.48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 | 150,800円 | -8.1% | -41.0% | 3.98% | 68.42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 | 280,000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 |
| シンフォニア | 933,000円 | +4.9% | +3.5% | 1.29% | 23.29倍 | 3.28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 |
| マブチ | 211,400円 | +0.9% | -27.9% | 3.69% | 17.31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 |
市場注目の銘柄
チャート関連のコラム
