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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 5,740 | 5,750 | 5,560 | 5,580 | -210 | -3.6% | 124,100 |
| 2014/11/14 | 5,840 | 5,840 | 5,730 | 5,790 | ±0 | ±0% | 143,500 |
| 2014/11/13 | 5,710 | 5,830 | 5,700 | 5,790 | +60 | +1% | 143,500 |
| 2014/11/12 | 5,810 | 5,840 | 5,720 | 5,730 | -70 | -1.2% | 109,700 |
| 2014/11/11 | 5,680 | 5,820 | 5,660 | 5,800 | +150 | +2.7% | 195,400 |
| 2014/11/10 | 5,700 | 5,700 | 5,640 | 5,650 | -70 | -1.2% | 107,500 |
| 2014/11/07 | 5,690 | 5,750 | 5,670 | 5,720 | +40 | +0.7% | 128,800 |
| 2014/11/06 | 5,830 | 5,850 | 5,670 | 5,680 | -170 | -2.9% | 213,500 |
| 2014/11/05 | 5,830 | 5,890 | 5,810 | 5,850 | +10 | +0.2% | 226,200 |
| 2014/11/04 | 5,750 | 5,890 | 5,600 | 5,840 | +140 | +2.5% | 417,600 |
| 2014/10/31 | 5,500 | 5,740 | 5,450 | 5,700 | +200 | +3.6% | 355,500 |
| 2014/10/30 | 5,570 | 5,590 | 5,500 | 5,500 | -70 | -1.3% | 156,100 |
| 2014/10/29 | 5,600 | 5,600 | 5,540 | 5,570 | +40 | +0.7% | 104,200 |
| 2014/10/28 | 5,510 | 5,570 | 5,500 | 5,530 | +20 | +0.4% | 105,100 |
| 2014/10/27 | 5,470 | 5,530 | 5,450 | 5,510 | +40 | +0.7% | 96,800 |
| 2014/10/24 | 5,450 | 5,480 | 5,400 | 5,470 | +110 | +2.1% | 112,200 |
| 2014/10/23 | 5,380 | 5,390 | 5,320 | 5,360 | -20 | -0.4% | 83,000 |
| 2014/10/22 | 5,280 | 5,380 | 5,280 | 5,380 | +170 | +3.3% | 115,100 |
| 2014/10/21 | 5,230 | 5,280 | 5,170 | 5,210 | -20 | -0.4% | 171,100 |
| 2014/10/20 | 5,210 | 5,260 | 5,170 | 5,230 | +150 | +3% | 197,500 |
| 2014/10/17 | 5,200 | 5,240 | 5,070 | 5,080 | -110 | -2.1% | 196,000 |
| 2014/10/16 | 5,170 | 5,250 | 5,150 | 5,190 | -80 | -1.5% | 168,300 |
| 2014/10/15 | 5,250 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 155,000 |
| 2014/10/14 | 5,220 | 5,300 | 5,220 | 5,260 | -130 | -2.4% | 168,800 |
| 2014/10/10 | 5,340 | 5,420 | 5,320 | 5,390 | -70 | -1.3% | 145,100 |
| 2014/10/09 | 5,530 | 5,560 | 5,450 | 5,460 | -30 | -0.5% | 130,700 |
| 2014/10/08 | 5,450 | 5,540 | 5,450 | 5,490 | -20 | -0.4% | 137,100 |
| 2014/10/07 | 5,590 | 5,600 | 5,510 | 5,510 | -80 | -1.4% | 106,000 |
| 2014/10/06 | 5,690 | 5,700 | 5,590 | 5,590 | -30 | -0.5% | 129,900 |
| 2014/10/03 | 5,560 | 5,630 | 5,540 | 5,620 | ±0 | ±0% | 166,000 |
| 2014/10/02 | 5,750 | 5,770 | 5,610 | 5,620 | -190 | -3.3% | 199,500 |
| 2014/10/01 | 5,750 | 5,870 | 5,750 | 5,810 | +50 | +0.9% | 231,000 |
| 2014/09/30 | 5,710 | 5,770 | 5,700 | 5,760 | +50 | +0.9% | 140,500 |
| 2014/09/29 | 5,750 | 5,750 | 5,660 | 5,710 | +20 | +0.4% | 125,700 |
| 2014/09/26 | 5,660 | 5,740 | 5,660 | 5,690 | -60 | -1% | 137,700 |
| 2014/09/25 | 5,630 | 5,750 | 5,610 | 5,750 | +220 | +4% | 226,300 |
| 2014/09/24 | 5,490 | 5,570 | 5,490 | 5,530 | -30 | -0.5% | 369,100 |
| 2014/09/22 | 5,610 | 5,640 | 5,450 | 5,560 | -70 | -1.2% | 476,500 |
| 2014/09/19 | 5,740 | 5,740 | 5,570 | 5,630 | -120 | -2.1% | 874,200 |
| 2014/09/18 | 5,760 | 5,810 | 5,730 | 5,750 | -10 | -0.2% | 180,000 |
| 2014/09/17 | 5,820 | 5,840 | 5,760 | 5,760 | -90 | -1.5% | 140,200 |
| 2014/09/16 | 5,850 | 5,880 | 5,820 | 5,850 | +10 | +0.2% | 138,600 |
| 2014/09/12 | 5,820 | 5,880 | 5,790 | 5,840 | -10 | -0.2% | 168,500 |
| 2014/09/11 | 5,950 | 5,950 | 5,820 | 5,850 | -80 | -1.3% | 174,400 |
| 2014/09/10 | 5,800 | 5,930 | 5,750 | 5,930 | +150 | +2.6% | 224,500 |
| 2014/09/09 | 5,770 | 5,800 | 5,710 | 5,780 | +20 | +0.3% | 158,100 |
| 2014/09/08 | 5,700 | 5,760 | 5,670 | 5,760 | +90 | +1.6% | 202,600 |
| 2014/09/05 | 5,650 | 5,710 | 5,600 | 5,670 | +30 | +0.5% | 271,800 |
| 2014/09/04 | 5,790 | 5,800 | 5,630 | 5,640 | -120 | -2.1% | 276,100 |
| 2014/09/03 | 5,800 | 5,820 | 5,730 | 5,760 | -90 | -1.5% | 228,000 |
2601～
2650
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 | 163,200円 | +6.5% | +17.8% | 1.96% | 17.74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 | 152,400円 | -8.1% | -41.0% | 3.94% | 69.14倍 | 0.75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 | 940,000円 | +4.9% | +3.5% | 1.28% | 23.47倍 | 3.31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 | 209,800円 | +0.9% | -27.9% | 3.72% | 17.17倍 | 0.81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
