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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 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 |
| 2013/12/25 | 3,475 | 3,475 | 3,415 | 3,440 | -50 | -1.4% | 231,300 |
| 2013/12/24 | 3,535 | 3,545 | 3,475 | 3,490 | -65 | -1.8% | 319,000 |
| 2013/12/20 | 3,500 | 3,555 | 3,500 | 3,555 | +15 | +0.4% | 243,700 |
| 2013/12/19 | 3,615 | 3,615 | 3,520 | 3,540 | -45 | -1.3% | 250,600 |
| 2013/12/18 | 3,570 | 3,600 | 3,545 | 3,585 | -20 | -0.6% | 195,200 |
| 2013/12/17 | 3,595 | 3,620 | 3,585 | 3,605 | +10 | +0.3% | 136,600 |
| 2013/12/16 | 3,640 | 3,655 | 3,595 | 3,595 | -20 | -0.6% | 141,200 |
| 2013/12/13 | 3,605 | 3,645 | 3,595 | 3,615 | -15 | -0.4% | 301,900 |
| 2013/12/12 | 3,620 | 3,635 | 3,590 | 3,630 | -5 | -0.1% | 172,600 |
| 2013/12/11 | 3,600 | 3,665 | 3,600 | 3,635 | +15 | +0.4% | 152,600 |
| 2013/12/10 | 3,635 | 3,645 | 3,605 | 3,620 | -30 | -0.8% | 141,800 |
| 2013/12/09 | 3,695 | 3,705 | 3,635 | 3,650 | -20 | -0.5% | 142,800 |
| 2013/12/06 | 3,600 | 3,685 | 3,595 | 3,670 | +45 | +1.2% | 183,400 |
| 2013/12/05 | 3,680 | 3,685 | 3,625 | 3,625 | -60 | -1.6% | 266,300 |
| 2013/12/04 | 3,735 | 3,770 | 3,680 | 3,685 | -65 | -1.7% | 296,100 |
| 2013/12/03 | 3,745 | 3,770 | 3,730 | 3,750 | -10 | -0.3% | 205,700 |
| 2013/12/02 | 3,810 | 3,830 | 3,745 | 3,760 | -45 | -1.2% | 246,400 |
| 2013/11/29 | 3,795 | 3,815 | 3,770 | 3,805 | ±0 | ±0% | 139,000 |
| 2013/11/28 | 3,880 | 3,885 | 3,795 | 3,805 | -50 | -1.3% | 294,500 |
| 2013/11/27 | 3,910 | 3,925 | 3,850 | 3,855 | -100 | -2.5% | 190,600 |
| 2013/11/26 | 3,995 | 3,995 | 3,925 | 3,955 | -50 | -1.2% | 122,600 |
| 2013/11/25 | 3,955 | 4,015 | 3,940 | 4,005 | +60 | +1.5% | 153,700 |
| 2013/11/22 | 3,975 | 3,975 | 3,925 | 3,945 | -20 | -0.5% | 138,100 |
| 2013/11/21 | 3,925 | 3,965 | 3,925 | 3,965 | +40 | +1% | 132,700 |
| 2013/11/20 | 3,945 | 3,975 | 3,905 | 3,925 | -5 | -0.1% | 123,500 |
| 2013/11/19 | 3,900 | 3,950 | 3,900 | 3,930 | +30 | +0.8% | 78,000 |
| 2013/11/18 | 3,945 | 3,955 | 3,890 | 3,900 | -15 | -0.4% | 147,900 |
| 2013/11/15 | 3,940 | 3,945 | 3,900 | 3,915 | +15 | +0.4% | 142,600 |
| 2013/11/14 | 3,915 | 3,935 | 3,885 | 3,900 | +15 | +0.4% | 125,400 |
| 2013/11/13 | 3,950 | 3,960 | 3,880 | 3,885 | -80 | -2% | 116,800 |
2801～
2850
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
