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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,662 | 3,689 | 3,630 | 3,634 | -17 | -0.5% | 246,900 |
| 2023/09/25 | 3,647 | 3,672 | 3,605 | 3,651 | +26 | +0.7% | 199,900 |
| 2023/09/22 | 3,650 | 3,681 | 3,612 | 3,625 | -75 | -2% | 211,200 |
| 2023/09/21 | 3,715 | 3,762 | 3,694 | 3,700 | -22 | -0.6% | 272,800 |
| 2023/09/20 | 3,828 | 3,837 | 3,710 | 3,722 | -141 | -3.7% | 223,500 |
| 2023/09/19 | 3,869 | 3,884 | 3,822 | 3,863 | -37 | -0.9% | 159,700 |
| 2023/09/15 | 3,848 | 3,914 | 3,847 | 3,900 | +40 | +1% | 297,800 |
| 2023/09/14 | 3,866 | 3,890 | 3,838 | 3,860 | +11 | +0.3% | 183,500 |
| 2023/09/13 | 3,905 | 3,906 | 3,840 | 3,849 | -55 | -1.4% | 187,600 |
| 2023/09/12 | 3,855 | 3,915 | 3,855 | 3,904 | +44 | +1.1% | 115,300 |
| 2023/09/11 | 3,884 | 3,926 | 3,854 | 3,860 | -18 | -0.5% | 124,700 |
| 2023/09/08 | 3,900 | 3,951 | 3,874 | 3,878 | -61 | -1.5% | 235,300 |
| 2023/09/07 | 3,906 | 3,946 | 3,903 | 3,939 | +3 | +0.1% | 147,300 |
| 2023/09/06 | 3,888 | 3,947 | 3,888 | 3,936 | +44 | +1.1% | 109,600 |
| 2023/09/05 | 3,902 | 3,913 | 3,875 | 3,892 | -18 | -0.5% | 119,900 |
| 2023/09/04 | 3,899 | 3,914 | 3,879 | 3,910 | +9 | +0.2% | 131,200 |
| 2023/09/01 | 3,881 | 3,907 | 3,863 | 3,901 | +23 | +0.6% | 105,100 |
| 2023/08/31 | 3,861 | 3,906 | 3,852 | 3,878 | +12 | +0.3% | 145,100 |
| 2023/08/30 | 3,850 | 3,877 | 3,847 | 3,866 | +22 | +0.6% | 108,100 |
| 2023/08/29 | 3,831 | 3,848 | 3,806 | 3,844 | ±0 | ±0% | 105,800 |
| 2023/08/28 | 3,810 | 3,850 | 3,802 | 3,844 | +74 | +2% | 119,300 |
| 2023/08/25 | 3,743 | 3,778 | 3,730 | 3,770 | +14 | +0.4% | 104,300 |
| 2023/08/24 | 3,737 | 3,774 | 3,720 | 3,756 | ±0 | ±0% | 71,400 |
| 2023/08/23 | 3,737 | 3,779 | 3,737 | 3,756 | +27 | +0.7% | 125,400 |
| 2023/08/22 | 3,717 | 3,759 | 3,715 | 3,729 | +31 | +0.8% | 157,500 |
| 2023/08/21 | 3,687 | 3,715 | 3,675 | 3,698 | +17 | +0.5% | 171,600 |
| 2023/08/18 | 3,681 | 3,699 | 3,660 | 3,681 | -10 | -0.3% | 134,800 |
| 2023/08/17 | 3,722 | 3,722 | 3,680 | 3,691 | -13 | -0.4% | 153,500 |
| 2023/08/16 | 3,673 | 3,736 | 3,647 | 3,704 | +32 | +0.9% | 134,100 |
| 2023/08/15 | 3,735 | 3,740 | 3,669 | 3,672 | -34 | -0.9% | 176,400 |
| 2023/08/14 | 3,728 | 3,767 | 3,688 | 3,706 | -39 | -1% | 158,500 |
| 2023/08/10 | 3,709 | 3,745 | 3,698 | 3,745 | -7 | -0.2% | 142,200 |
| 2023/08/09 | 3,700 | 3,759 | 3,662 | 3,752 | +52 | +1.4% | 200,300 |
| 2023/08/08 | 3,711 | 3,729 | 3,682 | 3,700 | -11 | -0.3% | 167,700 |
| 2023/08/07 | 3,583 | 3,714 | 3,566 | 3,711 | +198 | +5.6% | 314,900 |
| 2023/08/04 | 3,661 | 3,675 | 3,507 | 3,513 | -156 | -4.3% | 435,900 |
| 2023/08/03 | 3,693 | 3,705 | 3,655 | 3,669 | -37 | -1% | 237,100 |
| 2023/08/02 | 3,695 | 3,720 | 3,683 | 3,706 | -28 | -0.7% | 129,300 |
| 2023/08/01 | 3,743 | 3,760 | 3,733 | 3,734 | -14 | -0.4% | 99,100 |
| 2023/07/31 | 3,735 | 3,772 | 3,700 | 3,748 | +53 | +1.4% | 210,300 |
| 2023/07/28 | 3,696 | 3,739 | 3,651 | 3,695 | -33 | -0.9% | 212,100 |
| 2023/07/27 | 3,701 | 3,730 | 3,675 | 3,728 | +16 | +0.4% | 134,100 |
| 2023/07/26 | 3,717 | 3,735 | 3,699 | 3,712 | -7 | -0.2% | 101,700 |
| 2023/07/25 | 3,715 | 3,724 | 3,690 | 3,719 | -11 | -0.3% | 133,300 |
| 2023/07/24 | 3,727 | 3,750 | 3,717 | 3,730 | +9 | +0.2% | 83,700 |
| 2023/07/21 | 3,700 | 3,740 | 3,691 | 3,721 | +36 | +1% | 167,200 |
| 2023/07/20 | 3,744 | 3,761 | 3,685 | 3,685 | -73 | -1.9% | 75,400 |
| 2023/07/19 | 3,759 | 3,784 | 3,736 | 3,758 | -6 | -0.2% | 112,400 |
| 2023/07/18 | 3,705 | 3,765 | 3,700 | 3,764 | +77 | +2.1% | 138,700 |
| 2023/07/14 | 3,696 | 3,712 | 3,659 | 3,687 | -14 | -0.4% | 132,000 |
151～
200
件表示中 / 3452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 | 432,700円 | +7.2% | -0.5% | 1.41% | 23.42倍 | 2.08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 | 281,100円 | +5.8% | +16.9% | 2.17% | 14.50倍 | 0.86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 |
| 太陽誘電 | 325,000円 | +8.5% | +19.9% | 2.77% | 36.82倍 | 1.23倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| 日電子 | 654,100円 | +5.7% | +6.4% | 1.13% | 18.56倍 | 3.05倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルプスアル | 150,600円 | -5.3% | -11.3% | 3.98% | 10.32倍 | 0.79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
