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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 6,050 | 6,070 | 5,820 | 5,840 | -110 | -1.8% | 143,400 |
| 2015/02/02 | 5,860 | 5,980 | 5,830 | 5,950 | +90 | +1.5% | 232,700 |
| 2015/01/30 | 5,960 | 5,990 | 5,860 | 5,860 | -30 | -0.5% | 112,800 |
| 2015/01/29 | 5,860 | 5,950 | 5,860 | 5,890 | -10 | -0.2% | 94,300 |
| 2015/01/28 | 5,790 | 5,930 | 5,770 | 5,900 | +70 | +1.2% | 123,100 |
| 2015/01/27 | 5,810 | 5,880 | 5,780 | 5,830 | +80 | +1.4% | 116,500 |
| 2015/01/26 | 5,720 | 5,790 | 5,710 | 5,750 | -20 | -0.3% | 69,000 |
| 2015/01/23 | 5,800 | 5,820 | 5,730 | 5,770 | +70 | +1.2% | 84,900 |
| 2015/01/22 | 5,750 | 5,760 | 5,640 | 5,700 | -50 | -0.9% | 95,600 |
| 2015/01/21 | 5,830 | 5,840 | 5,730 | 5,750 | -40 | -0.7% | 97,800 |
| 2015/01/20 | 5,740 | 5,800 | 5,720 | 5,790 | +80 | +1.4% | 108,000 |
| 2015/01/19 | 5,810 | 5,830 | 5,670 | 5,710 | -100 | -1.7% | 159,900 |
| 2015/01/16 | 5,760 | 5,830 | 5,690 | 5,810 | -90 | -1.5% | 102,500 |
| 2015/01/15 | 5,790 | 5,920 | 5,750 | 5,900 | +150 | +2.6% | 144,000 |
| 2015/01/14 | 5,770 | 5,800 | 5,630 | 5,750 | -70 | -1.2% | 176,900 |
| 2015/01/13 | 5,800 | 5,860 | 5,780 | 5,820 | -80 | -1.4% | 120,800 |
| 2015/01/09 | 5,950 | 5,980 | 5,890 | 5,900 | -70 | -1.2% | 79,600 |
| 2015/01/08 | 5,950 | 6,000 | 5,930 | 5,970 | +60 | +1% | 113,800 |
| 2015/01/07 | 5,890 | 5,970 | 5,880 | 5,910 | -20 | -0.3% | 81,100 |
| 2015/01/06 | 5,920 | 6,010 | 5,920 | 5,930 | -90 | -1.5% | 174,300 |
| 2015/01/05 | 6,000 | 6,050 | 5,970 | 6,020 | +40 | +0.7% | 130,300 |
| 2014/12/30 | 6,040 | 6,070 | 5,950 | 5,980 | -10 | -0.2% | 171,400 |
| 2014/12/29 | 6,140 | 6,140 | 5,910 | 5,990 | -120 | -2% | 248,300 |
| 2014/12/26 | 6,140 | 6,180 | 6,090 | 6,110 | -30 | -0.5% | 127,400 |
| 2014/12/25 | 6,000 | 6,150 | 5,970 | 6,140 | +110 | +1.8% | 154,900 |
| 2014/12/24 | 6,360 | 6,370 | 6,010 | 6,030 | -340 | -5.3% | 407,700 |
| 2014/12/22 | 6,350 | 6,380 | 6,320 | 6,370 | +90 | +1.4% | 84,100 |
| 2014/12/19 | 6,290 | 6,330 | 6,270 | 6,280 | +110 | +1.8% | 166,400 |
| 2014/12/18 | 6,250 | 6,250 | 6,140 | 6,170 | +100 | +1.6% | 156,900 |
| 2014/12/17 | 6,130 | 6,180 | 6,060 | 6,070 | -80 | -1.3% | 180,500 |
| 2014/12/16 | 6,160 | 6,210 | 6,130 | 6,150 | -110 | -1.8% | 125,000 |
| 2014/12/15 | 6,300 | 6,400 | 6,260 | 6,260 | -50 | -0.8% | 126,000 |
| 2014/12/12 | 6,320 | 6,380 | 6,290 | 6,310 | -10 | -0.2% | 194,100 |
| 2014/12/11 | 6,010 | 6,340 | 6,010 | 6,320 | +300 | +5% | 247,500 |
| 2014/12/10 | 6,040 | 6,110 | 6,000 | 6,020 | -100 | -1.6% | 92,800 |
| 2014/12/09 | 6,200 | 6,220 | 6,090 | 6,120 | -140 | -2.2% | 141,800 |
| 2014/12/08 | 6,360 | 6,370 | 6,250 | 6,260 | -70 | -1.1% | 86,000 |
| 2014/12/05 | 6,410 | 6,420 | 6,300 | 6,330 | -80 | -1.2% | 73,700 |
| 2014/12/04 | 6,340 | 6,490 | 6,250 | 6,410 | +170 | +2.7% | 246,900 |
| 2014/12/03 | 6,160 | 6,300 | 6,160 | 6,240 | +180 | +3% | 247,000 |
| 2014/12/02 | 5,980 | 6,070 | 5,970 | 6,060 | +30 | +0.5% | 68,600 |
| 2014/12/01 | 6,020 | 6,070 | 5,980 | 6,030 | +60 | +1% | 97,200 |
| 2014/11/28 | 5,990 | 6,000 | 5,940 | 5,970 | +30 | +0.5% | 94,100 |
| 2014/11/27 | 5,930 | 6,000 | 5,930 | 5,940 | -10 | -0.2% | 87,300 |
| 2014/11/26 | 5,980 | 6,020 | 5,940 | 5,950 | -80 | -1.3% | 110,600 |
| 2014/11/25 | 5,900 | 6,080 | 5,890 | 6,030 | +230 | +4% | 265,500 |
| 2014/11/21 | 5,820 | 5,910 | 5,780 | 5,800 | -50 | -0.9% | 151,900 |
| 2014/11/20 | 5,850 | 5,920 | 5,830 | 5,850 | -20 | -0.3% | 122,500 |
| 2014/11/19 | 5,810 | 5,900 | 5,770 | 5,870 | +80 | +1.4% | 162,600 |
| 2014/11/18 | 5,650 | 5,790 | 5,610 | 5,790 | +210 | +3.8% | 157,000 |
2551～
2600
件表示中 / 3738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 | 165,600円 | +6.5% | +17.8% | 1.93% | 18.00倍 | 1.50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 | 153,600円 | -8.1% | -41.0% | 3.91% | 69.69倍 | 0.76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 | 279,600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 | 946,000円 | +4.9% | +3.5% | 1.27% | 23.62倍 | 3.33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 | 212,500円 | +0.9% | -27.9% | 3.67% | 17.40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
