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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 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 |
| 2013/07/09 | 4,050 | 4,085 | 3,995 | 4,075 | +55 | +1.4% | 177,700 |
| 2013/07/08 | 4,065 | 4,070 | 4,005 | 4,020 | +20 | +0.5% | 157,700 |
| 2013/07/05 | 3,975 | 4,025 | 3,965 | 4,000 | +55 | +1.4% | 170,000 |
| 2013/07/04 | 3,865 | 4,015 | 3,850 | 3,945 | +55 | +1.4% | 286,900 |
| 2013/07/03 | 3,880 | 3,915 | 3,840 | 3,890 | +30 | +0.8% | 207,700 |
| 2013/07/02 | 3,935 | 3,940 | 3,785 | 3,860 | -5 | -0.1% | 359,300 |
| 2013/07/01 | 3,840 | 3,950 | 3,825 | 3,865 | +75 | +2% | 195,300 |
| 2013/06/28 | 3,700 | 3,795 | 3,680 | 3,790 | +130 | +3.6% | 203,200 |
| 2013/06/27 | 3,585 | 3,665 | 3,535 | 3,660 | +100 | +2.8% | 214,600 |
| 2013/06/26 | 3,625 | 3,645 | 3,505 | 3,560 | -55 | -1.5% | 176,200 |
| 2013/06/25 | 3,530 | 3,640 | 3,530 | 3,615 | +90 | +2.6% | 203,900 |
| 2013/06/24 | 3,600 | 3,615 | 3,510 | 3,525 | +5 | +0.1% | 141,100 |
| 2013/06/21 | 3,360 | 3,550 | 3,360 | 3,520 | +150 | +4.5% | 246,100 |
| 2013/06/20 | 3,420 | 3,440 | 3,355 | 3,370 | -105 | -3% | 200,500 |
| 2013/06/19 | 3,480 | 3,490 | 3,440 | 3,475 | +65 | +1.9% | 156,700 |
2901～
2950
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
