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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 4,703 | 4,755 | 4,681 | 4,708 | +5 | +0.1% | 212,900 |
| 2024/06/24 | 4,650 | 4,764 | 4,640 | 4,703 | +92 | +2% | 347,300 |
| 2024/06/21 | 4,577 | 4,665 | 4,562 | 4,611 | -36 | -0.8% | 359,600 |
| 2024/06/20 | 4,671 | 4,721 | 4,636 | 4,647 | -29 | -0.6% | 195,100 |
| 2024/06/19 | 4,703 | 4,765 | 4,637 | 4,676 | -80 | -1.7% | 266,400 |
| 2024/06/18 | 4,664 | 4,810 | 4,660 | 4,756 | +78 | +1.7% | 275,400 |
| 2024/06/17 | 4,652 | 4,694 | 4,640 | 4,678 | +7 | +0.1% | 214,400 |
| 2024/06/14 | 4,565 | 4,680 | 4,548 | 4,671 | +54 | +1.2% | 437,100 |
| 2024/06/13 | 4,656 | 4,661 | 4,600 | 4,617 | -25 | -0.5% | 236,900 |
| 2024/06/12 | 4,751 | 4,766 | 4,637 | 4,642 | -81 | -1.7% | 343,400 |
| 2024/06/11 | 4,697 | 4,773 | 4,697 | 4,723 | +7 | +0.1% | 189,100 |
| 2024/06/10 | 4,739 | 4,767 | 4,705 | 4,716 | +5 | +0.1% | 171,100 |
| 2024/06/07 | 4,760 | 4,797 | 4,691 | 4,711 | -50 | -1.1% | 204,900 |
| 2024/06/06 | 4,837 | 4,855 | 4,752 | 4,761 | -74 | -1.5% | 194,700 |
| 2024/06/05 | 4,808 | 4,873 | 4,751 | 4,835 | -19 | -0.4% | 285,900 |
| 2024/06/04 | 4,880 | 4,921 | 4,843 | 4,854 | +39 | +0.8% | 231,800 |
| 2024/06/03 | 4,813 | 4,836 | 4,757 | 4,815 | +20 | +0.4% | 189,600 |
| 2024/05/31 | 4,693 | 4,819 | 4,668 | 4,795 | +143 | +3.1% | 357,300 |
| 2024/05/30 | 4,555 | 4,699 | 4,514 | 4,652 | +106 | +2.3% | 296,100 |
| 2024/05/29 | 4,631 | 4,666 | 4,542 | 4,546 | -85 | -1.8% | 266,200 |
| 2024/05/28 | 4,595 | 4,650 | 4,582 | 4,631 | +19 | +0.4% | 169,700 |
| 2024/05/27 | 4,599 | 4,632 | 4,566 | 4,612 | +19 | +0.4% | 249,200 |
| 2024/05/24 | 4,410 | 4,597 | 4,410 | 4,593 | +122 | +2.7% | 324,800 |
| 2024/05/23 | 4,464 | 4,515 | 4,451 | 4,471 | +26 | +0.6% | 234,800 |
| 2024/05/22 | 4,471 | 4,504 | 4,421 | 4,445 | +40 | +0.9% | 234,300 |
| 2024/05/21 | 4,503 | 4,546 | 4,405 | 4,405 | -69 | -1.5% | 194,300 |
| 2024/05/20 | 4,500 | 4,570 | 4,474 | 4,474 | +93 | +2.1% | 291,200 |
| 2024/05/17 | 4,360 | 4,460 | 4,348 | 4,381 | +21 | +0.5% | 228,100 |
| 2024/05/16 | 4,324 | 4,389 | 4,284 | 4,360 | +150 | +3.6% | 232,200 |
| 2024/05/15 | 4,424 | 4,424 | 4,205 | 4,210 | -214 | -4.8% | 243,000 |
| 2024/05/14 | 4,600 | 4,612 | 4,386 | 4,424 | +73 | +1.7% | 489,600 |
| 2024/05/13 | 4,306 | 4,384 | 4,306 | 4,351 | +24 | +0.6% | 127,300 |
| 2024/05/10 | 4,310 | 4,357 | 4,305 | 4,327 | +11 | +0.3% | 166,200 |
| 2024/05/09 | 4,309 | 4,343 | 4,253 | 4,316 | +48 | +1.1% | 140,300 |
| 2024/05/08 | 4,245 | 4,287 | 4,202 | 4,268 | -11 | -0.3% | 293,600 |
| 2024/05/07 | 4,322 | 4,345 | 4,255 | 4,279 | -66 | -1.5% | 289,200 |
| 2024/05/02 | 4,300 | 4,362 | 4,285 | 4,345 | +27 | +0.6% | 89,800 |
| 2024/05/01 | 4,243 | 4,327 | 4,243 | 4,318 | +18 | +0.4% | 100,300 |
| 2024/04/30 | 4,298 | 4,310 | 4,240 | 4,300 | +30 | +0.7% | 133,300 |
| 2024/04/26 | 4,210 | 4,297 | 4,191 | 4,270 | +32 | +0.8% | 238,700 |
| 2024/04/25 | 4,270 | 4,292 | 4,233 | 4,238 | -32 | -0.7% | 203,100 |
| 2024/04/24 | 4,226 | 4,275 | 4,211 | 4,270 | +61 | +1.4% | 201,900 |
| 2024/04/23 | 4,234 | 4,311 | 4,200 | 4,209 | +24 | +0.6% | 301,000 |
| 2024/04/22 | 4,230 | 4,230 | 4,170 | 4,185 | +89 | +2.2% | 244,000 |
| 2024/04/19 | 4,140 | 4,197 | 4,088 | 4,096 | -16 | -0.4% | 425,500 |
| 2024/04/18 | 4,052 | 4,157 | 4,041 | 4,112 | +89 | +2.2% | 299,200 |
| 2024/04/17 | 4,182 | 4,193 | 4,023 | 4,023 | -183 | -4.4% | 179,000 |
| 2024/04/16 | 4,126 | 4,242 | 4,107 | 4,206 | +62 | +1.5% | 270,100 |
| 2024/04/15 | 4,135 | 4,168 | 4,085 | 4,144 | -12 | -0.3% | 253,400 |
| 2024/04/12 | 4,090 | 4,174 | 4,081 | 4,156 | +136 | +3.4% | 511,700 |
251～
300
件表示中 / 3734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 | 166,700円 | +6.5% | +17.8% | 1.92% | 18.12倍 | 1.52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 | 150,300円 | -8.1% | -41.0% | 3.99% | 68.66倍 | 0.74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 | 279,600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 |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42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 |
| シンフォニア | 939,000円 | +4.9% | +3.5% | 1.28% | 23.44倍 | 3.31倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
