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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 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 |
| 2014/01/29 | 4,135 | 4,185 | 4,095 | 4,140 | +25 | +0.6% | 329,200 |
| 2014/01/28 | 4,145 | 4,185 | 4,105 | 4,115 | ±0 | ±0% | 397,500 |
| 2014/01/27 | 4,070 | 4,160 | 4,065 | 4,115 | -65 | -1.6% | 368,000 |
| 2014/01/24 | 4,190 | 4,230 | 4,155 | 4,180 | -60 | -1.4% | 295,200 |
| 2014/01/23 | 4,285 | 4,285 | 4,210 | 4,240 | -20 | -0.5% | 267,200 |
| 2014/01/22 | 4,180 | 4,280 | 4,155 | 4,260 | +80 | +1.9% | 421,200 |
| 2014/01/21 | 4,125 | 4,195 | 4,095 | 4,180 | +80 | +2% | 349,700 |
| 2014/01/20 | 4,150 | 4,155 | 4,090 | 4,100 | -30 | -0.7% | 173,100 |
| 2014/01/17 | 3,965 | 4,150 | 3,965 | 4,130 | +215 | +5.5% | 646,600 |
| 2014/01/16 | 3,915 | 3,920 | 3,880 | 3,915 | +5 | +0.1% | 206,100 |
| 2014/01/15 | 3,900 | 3,915 | 3,850 | 3,910 | +100 | +2.6% | 318,900 |
| 2014/01/14 | 3,800 | 3,840 | 3,755 | 3,810 | -55 | -1.4% | 175,700 |
| 2014/01/10 | 3,780 | 3,865 | 3,760 | 3,865 | +70 | +1.8% | 300,400 |
| 2014/01/09 | 3,795 | 3,800 | 3,755 | 3,795 | +5 | +0.1% | 119,100 |
| 2014/01/08 | 3,795 | 3,820 | 3,735 | 3,790 | +5 | +0.1% | 212,300 |
| 2014/01/07 | 3,810 | 3,820 | 3,780 | 3,785 | -5 | -0.1% | 272,200 |
| 2014/01/06 | 3,715 | 3,810 | 3,705 | 3,790 | +120 | +3.3% | 454,100 |
| 2013/12/30 | 3,630 | 3,690 | 3,625 | 3,670 | +90 | +2.5% | 228,100 |
| 2013/12/27 | 3,540 | 3,585 | 3,510 | 3,580 | +45 | +1.3% | 174,500 |
| 2013/12/26 | 3,445 | 3,545 | 3,440 | 3,535 | +95 | +2.8% | 174,800 |
2801～
2850
件表示中 / 3770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 | 165,900円 | +6.5% | +17.8% | 1.93% | 18.04倍 | 1.51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 | 605,000円 | -0.5% | -0.4% | 2.71% | 14.90倍 | 1.33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 | 121,900円 | +3.2% | +45.1% | 3.69% | 18.54倍 | 1.27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 | 604,000円 | +11.3% | -5.6% | 1.54% | 19.57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 | 695,000円 | -1.4% | -9.9% | 2.59% | 11.15倍 | 1.04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
