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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 4,000 | 4,050 | 3,980 | 4,025 | +40 | +1% | 208,600 |
| 2013/09/18 | 4,050 | 4,055 | 3,950 | 3,985 | -15 | -0.4% | 262,500 |
| 2013/09/17 | 4,030 | 4,050 | 3,980 | 4,000 | -25 | -0.6% | 105,300 |
| 2013/09/13 | 3,980 | 4,040 | 3,855 | 4,025 | -25 | -0.6% | 209,700 |
| 2013/09/12 | 3,965 | 4,055 | 3,960 | 4,050 | +65 | +1.6% | 203,100 |
| 2013/09/11 | 3,950 | 4,000 | 3,920 | 3,985 | +95 | +2.4% | 408,000 |
| 2013/09/10 | 3,800 | 3,940 | 3,800 | 3,890 | +160 | +4.3% | 451,600 |
| 2013/09/09 | 3,750 | 3,750 | 3,685 | 3,730 | +75 | +2.1% | 120,100 |
| 2013/09/06 | 3,725 | 3,730 | 3,600 | 3,655 | -85 | -2.3% | 266,100 |
| 2013/09/05 | 3,755 | 3,765 | 3,705 | 3,740 | -30 | -0.8% | 205,000 |
| 2013/09/04 | 3,795 | 3,800 | 3,725 | 3,770 | -25 | -0.7% | 195,900 |
| 2013/09/03 | 3,740 | 3,800 | 3,725 | 3,795 | +130 | +3.5% | 154,500 |
| 2013/09/02 | 3,650 | 3,690 | 3,645 | 3,665 | +35 | +1% | 72,900 |
| 2013/08/30 | 3,745 | 3,745 | 3,625 | 3,630 | -75 | -2% | 210,900 |
| 2013/08/29 | 3,640 | 3,730 | 3,640 | 3,705 | +95 | +2.6% | 192,400 |
| 2013/08/28 | 3,610 | 3,640 | 3,560 | 3,610 | -70 | -1.9% | 224,300 |
| 2013/08/27 | 3,715 | 3,745 | 3,640 | 3,680 | -90 | -2.4% | 250,100 |
| 2013/08/26 | 3,800 | 3,800 | 3,755 | 3,770 | -35 | -0.9% | 117,200 |
| 2013/08/23 | 3,805 | 3,825 | 3,775 | 3,805 | +40 | +1.1% | 416,700 |
| 2013/08/22 | 3,680 | 3,770 | 3,645 | 3,765 | +80 | +2.2% | 453,100 |
| 2013/08/21 | 3,560 | 3,745 | 3,550 | 3,685 | +180 | +5.1% | 501,900 |
| 2013/08/20 | 3,580 | 3,635 | 3,500 | 3,505 | -100 | -2.8% | 230,100 |
| 2013/08/19 | 3,565 | 3,750 | 3,565 | 3,605 | +45 | +1.3% | 163,200 |
| 2013/08/16 | 3,600 | 3,650 | 3,555 | 3,560 | -55 | -1.5% | 288,600 |
| 2013/08/15 | 3,700 | 3,725 | 3,610 | 3,615 | -85 | -2.3% | 237,000 |
| 2013/08/14 | 3,765 | 3,775 | 3,645 | 3,700 | -70 | -1.9% | 336,800 |
| 2013/08/13 | 3,755 | 3,810 | 3,735 | 3,770 | +95 | +2.6% | 267,800 |
| 2013/08/12 | 3,620 | 3,715 | 3,620 | 3,675 | +20 | +0.5% | 153,200 |
| 2013/08/09 | 3,750 | 3,760 | 3,620 | 3,655 | -105 | -2.8% | 271,700 |
| 2013/08/08 | 3,770 | 3,860 | 3,745 | 3,760 | -40 | -1.1% | 136,900 |
| 2013/08/07 | 3,780 | 3,855 | 3,760 | 3,800 | -45 | -1.2% | 290,400 |
| 2013/08/06 | 3,790 | 3,850 | 3,755 | 3,845 | +55 | +1.5% | 271,300 |
| 2013/08/05 | 3,870 | 3,875 | 3,780 | 3,790 | -220 | -5.5% | 520,900 |
| 2013/08/02 | 3,990 | 4,065 | 3,865 | 4,010 | -190 | -4.5% | 1,047,700 |
| 2013/08/01 | 4,160 | 4,200 | 4,145 | 4,200 | +80 | +1.9% | 201,200 |
| 2013/07/31 | 4,235 | 4,235 | 4,110 | 4,120 | -90 | -2.1% | 277,100 |
| 2013/07/30 | 4,180 | 4,245 | 4,155 | 4,210 | +10 | +0.2% | 317,900 |
| 2013/07/29 | 4,155 | 4,240 | 4,120 | 4,200 | -50 | -1.2% | 239,600 |
| 2013/07/26 | 4,375 | 4,380 | 4,240 | 4,250 | -120 | -2.7% | 244,200 |
| 2013/07/25 | 4,390 | 4,420 | 4,360 | 4,370 | -5 | -0.1% | 294,800 |
| 2013/07/24 | 4,400 | 4,400 | 4,350 | 4,375 | -35 | -0.8% | 135,000 |
| 2013/07/23 | 4,270 | 4,420 | 4,265 | 4,410 | +90 | +2.1% | 287,000 |
| 2013/07/22 | 4,300 | 4,330 | 4,255 | 4,320 | +20 | +0.5% | 156,100 |
| 2013/07/19 | 4,320 | 4,350 | 4,275 | 4,300 | -15 | -0.3% | 307,400 |
| 2013/07/18 | 4,250 | 4,340 | 4,245 | 4,315 | +90 | +2.1% | 319,800 |
| 2013/07/17 | 4,200 | 4,265 | 4,185 | 4,225 | +5 | +0.1% | 664,100 |
| 2013/07/16 | 4,190 | 4,250 | 4,140 | 4,220 | +65 | +1.6% | 191,500 |
| 2013/07/12 | 4,150 | 4,180 | 4,135 | 4,155 | -5 | -0.1% | 166,000 |
| 2013/07/11 | 4,100 | 4,180 | 4,065 | 4,160 | +70 | +1.7% | 308,600 |
| 2013/07/10 | 4,075 | 4,095 | 4,030 | 4,090 | +15 | +0.4% | 170,400 |
2801～
2850
件表示中 / 3655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 | 214,000円 | +2.3% | -29.7% | 1.45% | 29.17倍 | 1.98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 |
| スタンレ電 | 246,300円 | +5.8% | +16.9% | 2.60% | 11.81倍 | 0.75倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| ソシオネクスト | 206,800円 | -14.1% | -35.3% | 2.42% | 20.40倍 | 2.66倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| アルプスアル | 155,800円 | +1.7% | -3.3% | 3.85% | 10.01倍 | 0.85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 |
| 太陽誘電 | 257,500円 | +4.9% | +1.8% | 3.50% | 64.23倍 | 0.98倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
市場注目の銘柄
チャート関連のコラム
