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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 4,135 | 4,200 | 4,110 | 4,180 | -15 | -0.4% | 184,900 |
| 2014/04/10 | 4,230 | 4,265 | 4,180 | 4,195 | -5 | -0.1% | 133,000 |
| 2014/04/09 | 4,220 | 4,255 | 4,150 | 4,200 | -20 | -0.5% | 229,500 |
| 2014/04/08 | 4,230 | 4,245 | 4,190 | 4,220 | -15 | -0.4% | 187,600 |
| 2014/04/07 | 4,250 | 4,285 | 4,210 | 4,235 | +5 | +0.1% | 186,100 |
| 2014/04/04 | 4,225 | 4,245 | 4,190 | 4,230 | ±0 | ±0% | 133,600 |
| 2014/04/03 | 4,230 | 4,250 | 4,210 | 4,230 | +5 | +0.1% | 129,700 |
| 2014/04/02 | 4,230 | 4,245 | 4,205 | 4,225 | +25 | +0.6% | 241,000 |
| 2014/04/01 | 4,185 | 4,210 | 4,130 | 4,200 | +85 | +2.1% | 373,700 |
| 2014/03/31 | 4,105 | 4,150 | 4,030 | 4,115 | +50 | +1.2% | 209,700 |
| 2014/03/28 | 3,995 | 4,080 | 3,985 | 4,065 | +65 | +1.6% | 194,000 |
| 2014/03/27 | 3,930 | 4,020 | 3,910 | 4,000 | +5 | +0.1% | 237,500 |
| 2014/03/26 | 4,000 | 4,070 | 3,980 | 3,995 | -30 | -0.7% | 253,300 |
| 2014/03/25 | 3,990 | 4,120 | 3,965 | 4,025 | +25 | +0.6% | 324,900 |
| 2014/03/24 | 3,890 | 4,065 | 3,890 | 4,000 | +165 | +4.3% | 258,500 |
| 2014/03/20 | 3,930 | 3,965 | 3,820 | 3,835 | -60 | -1.5% | 178,300 |
| 2014/03/19 | 3,955 | 3,960 | 3,885 | 3,895 | -25 | -0.6% | 97,800 |
| 2014/03/18 | 3,920 | 3,980 | 3,890 | 3,920 | +85 | +2.2% | 113,300 |
| 2014/03/17 | 3,895 | 3,905 | 3,815 | 3,835 | -55 | -1.4% | 147,700 |
| 2014/03/14 | 4,000 | 4,000 | 3,890 | 3,890 | -140 | -3.5% | 260,300 |
| 2014/03/13 | 4,035 | 4,065 | 4,025 | 4,030 | +10 | +0.2% | 79,500 |
| 2014/03/12 | 4,030 | 4,070 | 4,020 | 4,020 | -70 | -1.7% | 296,700 |
| 2014/03/11 | 4,075 | 4,135 | 4,075 | 4,090 | -10 | -0.2% | 118,400 |
| 2014/03/10 | 4,085 | 4,120 | 4,065 | 4,100 | -15 | -0.4% | 189,400 |
| 2014/03/07 | 4,070 | 4,125 | 4,060 | 4,115 | +30 | +0.7% | 105,400 |
| 2014/03/06 | 4,055 | 4,085 | 4,010 | 4,085 | +30 | +0.7% | 82,500 |
| 2014/03/05 | 4,140 | 4,150 | 4,035 | 4,055 | -35 | -0.9% | 103,500 |
| 2014/03/04 | 3,990 | 4,110 | 3,975 | 4,090 | +95 | +2.4% | 143,400 |
| 2014/03/03 | 4,045 | 4,065 | 3,980 | 3,995 | -105 | -2.6% | 185,700 |
| 2014/02/28 | 4,145 | 4,145 | 4,065 | 4,100 | -20 | -0.5% | 165,700 |
| 2014/02/27 | 4,105 | 4,155 | 4,085 | 4,120 | +5 | +0.1% | 173,400 |
| 2014/02/26 | 4,110 | 4,165 | 4,110 | 4,115 | -65 | -1.6% | 185,400 |
| 2014/02/25 | 4,220 | 4,225 | 4,160 | 4,180 | -5 | -0.1% | 137,600 |
| 2014/02/24 | 4,205 | 4,240 | 4,135 | 4,185 | -25 | -0.6% | 128,900 |
| 2014/02/21 | 4,170 | 4,225 | 4,165 | 4,210 | +105 | +2.6% | 148,200 |
| 2014/02/20 | 4,145 | 4,150 | 4,085 | 4,105 | -25 | -0.6% | 111,500 |
| 2014/02/19 | 4,180 | 4,180 | 4,115 | 4,130 | -40 | -1% | 105,700 |
| 2014/02/18 | 4,150 | 4,180 | 4,105 | 4,170 | +50 | +1.2% | 111,900 |
| 2014/02/17 | 4,105 | 4,130 | 4,030 | 4,120 | +5 | +0.1% | 190,500 |
| 2014/02/14 | 4,185 | 4,250 | 4,080 | 4,115 | -75 | -1.8% | 220,300 |
| 2014/02/13 | 4,170 | 4,260 | 4,145 | 4,190 | +35 | +0.8% | 332,000 |
| 2014/02/12 | 4,040 | 4,160 | 4,040 | 4,155 | +155 | +3.9% | 247,100 |
| 2014/02/10 | 4,020 | 4,050 | 3,935 | 4,000 | +45 | +1.1% | 150,200 |
| 2014/02/07 | 4,020 | 4,020 | 3,920 | 3,955 | -70 | -1.7% | 346,600 |
| 2014/02/06 | 4,040 | 4,075 | 3,985 | 4,025 | +80 | +2% | 268,500 |
| 2014/02/05 | 3,920 | 3,995 | 3,895 | 3,945 | +135 | +3.5% | 441,500 |
| 2014/02/04 | 3,935 | 3,935 | 3,810 | 3,810 | -195 | -4.9% | 269,900 |
| 2014/02/03 | 4,035 | 4,060 | 3,980 | 4,005 | -25 | -0.6% | 218,600 |
| 2014/01/31 | 4,045 | 4,055 | 3,970 | 4,030 | ±0 | ±0% | 309,700 |
| 2014/01/30 | 4,070 | 4,080 | 3,990 | 4,030 | -110 | -2.7% | 387,900 |
2751～
2800
件表示中 / 3740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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94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 | 154,700円 | -8.1% | -41.0% | 3.88% | 70.19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 | 279,800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 |
| カシオ | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 |
| マブチ | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45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
