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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/08/20 | 1,937 | 1,953 | 1,918.5 | 1,947 | +45.5 | +2.4% | 368,500 |
| 2024/08/19 | 1,910 | 1,931 | 1,894 | 1,901.5 | -8.5 | -0.4% | 690,000 |
| 2024/08/16 | 1,853 | 1,914 | 1,844.5 | 1,910 | +74.5 | +4.1% | 588,800 |
| 2024/08/15 | 1,852 | 1,888.5 | 1,829 | 1,835.5 | -11 | -0.6% | 445,200 |
| 2024/08/14 | 1,829 | 1,854 | 1,805.5 | 1,846.5 | +41.5 | +2.3% | 822,600 |
201～
250
件表示中 / 3767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 | 1.47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% | 18.21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 |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
