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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68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 |
| アルバック | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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
