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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 3,235 | 3,365 | 3,230 | 3,315 | -5 | -0.2% | 243,100 |
| 2013/06/06 | 3,405 | 3,430 | 3,305 | 3,320 | -165 | -4.7% | 250,900 |
| 2013/06/05 | 3,515 | 3,650 | 3,485 | 3,485 | -60 | -1.7% | 167,900 |
| 2013/06/04 | 3,490 | 3,550 | 3,420 | 3,545 | +15 | +0.4% | 247,700 |
| 2013/06/03 | 3,630 | 3,640 | 3,525 | 3,530 | -120 | -3.3% | 269,300 |
| 2013/05/31 | 3,685 | 3,700 | 3,600 | 3,650 | +55 | +1.5% | 210,300 |
| 2013/05/30 | 3,605 | 3,715 | 3,550 | 3,595 | -50 | -1.4% | 214,800 |
| 2013/05/29 | 3,665 | 3,725 | 3,640 | 3,645 | +20 | +0.6% | 286,600 |
| 2013/05/28 | 3,625 | 3,700 | 3,605 | 3,625 | -65 | -1.8% | 191,900 |
| 2013/05/27 | 3,625 | 3,750 | 3,570 | 3,690 | -45 | -1.2% | 174,200 |
| 2013/05/24 | 3,825 | 3,905 | 3,525 | 3,735 | -95 | -2.5% | 436,700 |
| 2013/05/23 | 3,995 | 4,060 | 3,830 | 3,830 | -285 | -6.9% | 546,300 |
| 2013/05/22 | 4,130 | 4,195 | 4,105 | 4,115 | -50 | -1.2% | 248,100 |
| 2013/05/21 | 4,300 | 4,300 | 4,120 | 4,165 | +10 | +0.2% | 258,900 |
| 2013/05/20 | 4,235 | 4,240 | 4,155 | 4,155 | -25 | -0.6% | 120,200 |
| 2013/05/17 | 4,145 | 4,205 | 4,100 | 4,180 | +20 | +0.5% | 205,600 |
| 2013/05/16 | 4,150 | 4,195 | 3,990 | 4,160 | -5 | -0.1% | 413,500 |
| 2013/05/15 | 4,120 | 4,170 | 4,090 | 4,165 | +90 | +2.2% | 228,800 |
| 2013/05/14 | 4,100 | 4,120 | 4,035 | 4,075 | -30 | -0.7% | 256,100 |
| 2013/05/13 | 3,995 | 4,115 | 3,990 | 4,105 | +140 | +3.5% | 333,300 |
| 2013/05/10 | 3,930 | 3,975 | 3,880 | 3,965 | +135 | +3.5% | 265,000 |
| 2013/05/09 | 4,120 | 4,140 | 3,805 | 3,830 | -230 | -5.7% | 349,000 |
| 2013/05/08 | 3,930 | 4,080 | 3,930 | 4,060 | +100 | +2.5% | 217,300 |
| 2013/05/07 | 3,950 | 3,985 | 3,880 | 3,960 | +45 | +1.1% | 274,800 |
| 2013/05/02 | 3,865 | 3,920 | 3,840 | 3,915 | +85 | +2.2% | 204,500 |
| 2013/05/01 | 3,845 | 3,860 | 3,790 | 3,830 | +85 | +2.3% | 159,600 |
| 2013/04/30 | 3,745 | 3,785 | 3,725 | 3,745 | +35 | +0.9% | 131,100 |
| 2013/04/26 | 3,735 | 3,740 | 3,705 | 3,710 | -25 | -0.7% | 132,400 |
| 2013/04/25 | 3,690 | 3,745 | 3,675 | 3,735 | +15 | +0.4% | 177,300 |
| 2013/04/24 | 3,720 | 3,740 | 3,700 | 3,720 | +25 | +0.7% | 142,500 |
| 2013/04/23 | 3,745 | 3,745 | 3,640 | 3,695 | -45 | -1.2% | 241,100 |
| 2013/04/22 | 3,650 | 3,770 | 3,650 | 3,740 | +180 | +5.1% | 268,700 |
| 2013/04/19 | 3,545 | 3,585 | 3,480 | 3,560 | +85 | +2.4% | 194,300 |
| 2013/04/18 | 3,480 | 3,550 | 3,450 | 3,475 | -35 | -1% | 183,800 |
| 2013/04/17 | 3,470 | 3,545 | 3,470 | 3,510 | +45 | +1.3% | 177,500 |
| 2013/04/16 | 3,430 | 3,500 | 3,400 | 3,465 | -45 | -1.3% | 229,700 |
| 2013/04/15 | 3,480 | 3,535 | 3,470 | 3,510 | +30 | +0.9% | 133,500 |
| 2013/04/12 | 3,575 | 3,575 | 3,465 | 3,480 | -100 | -2.8% | 176,700 |
| 2013/04/11 | 3,470 | 3,600 | 3,465 | 3,580 | +100 | +2.9% | 327,000 |
| 2013/04/10 | 3,340 | 3,485 | 3,300 | 3,480 | +160 | +4.8% | 262,300 |
| 2013/04/09 | 3,345 | 3,370 | 3,310 | 3,320 | ±0 | ±0% | 107,300 |
| 2013/04/08 | 3,305 | 3,385 | 3,280 | 3,320 | +20 | +0.6% | 170,600 |
| 2013/04/05 | 3,285 | 3,310 | 3,230 | 3,300 | +70 | +2.2% | 262,400 |
| 2013/04/04 | 3,115 | 3,230 | 3,075 | 3,230 | +75 | +2.4% | 177,100 |
| 2013/04/03 | 3,165 | 3,180 | 3,120 | 3,155 | +5 | +0.2% | 183,000 |
| 2013/04/02 | 3,050 | 3,180 | 2,967 | 3,150 | +50 | +1.6% | 258,500 |
| 2013/04/01 | 3,225 | 3,230 | 3,100 | 3,100 | -180 | -5.5% | 167,800 |
| 2013/03/29 | 3,335 | 3,345 | 3,270 | 3,280 | -35 | -1.1% | 160,300 |
| 2013/03/28 | 3,305 | 3,335 | 3,280 | 3,315 | +75 | +2.3% | 332,600 |
| 2013/03/27 | 3,195 | 3,270 | 3,185 | 3,240 | +60 | +1.9% | 211,200 |
2901～
2950
件表示中 / 3683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 | 177,500円 | +2.3% | -29.7% | 1.75% | 24.12倍 | 1.64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 |
| ホトニクス | 117,900円 | +7.3% | -23.0% | 3.22% | 19.51倍 | 1.06倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| アルプスアル | 141,700円 | +1.7% | -3.3% | 4.23% | 9.11倍 | 0.77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 | 277,200円 | +13.8% | -44.3% | 0.69% | - | 2.28倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| マブチ | 212,600円 | +0.9% | -27.9% | 3.67% | 17.64倍 | 0.83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
