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 |
|---|---|---|---|---|---|---|---|
| 2011/12/22 | 1,827 | 1,870 | 1,827 | 1,865 | +34 | +1.9% | 173,000 |
| 2011/12/21 | 1,830 | 1,874 | 1,822 | 1,831 | +19 | +1% | 195,900 |
| 2011/12/20 | 1,794 | 1,816 | 1,789 | 1,812 | +27 | +1.5% | 151,300 |
| 2011/12/19 | 1,787 | 1,792 | 1,766 | 1,785 | +7 | +0.4% | 123,200 |
| 2011/12/16 | 1,798 | 1,804 | 1,778 | 1,778 | +5 | +0.3% | 168,500 |
| 2011/12/15 | 1,780 | 1,801 | 1,765 | 1,773 | +8 | +0.5% | 209,500 |
| 2011/12/14 | 1,762 | 1,799 | 1,759 | 1,765 | -9 | -0.5% | 119,700 |
| 2011/12/13 | 1,770 | 1,789 | 1,767 | 1,774 | -12 | -0.7% | 104,800 |
| 2011/12/12 | 1,803 | 1,803 | 1,784 | 1,786 | +19 | +1.1% | 100,600 |
| 2011/12/09 | 1,768 | 1,778 | 1,760 | 1,767 | ±0 | ±0% | 113,000 |
| 2011/12/08 | 1,760 | 1,785 | 1,752 | 1,767 | +8 | +0.5% | 137,700 |
| 2011/12/07 | 1,770 | 1,780 | 1,746 | 1,759 | -10 | -0.6% | 216,100 |
| 2011/12/06 | 1,800 | 1,820 | 1,768 | 1,769 | -22 | -1.2% | 166,400 |
| 2011/12/05 | 1,791 | 1,794 | 1,766 | 1,791 | +15 | +0.8% | 113,900 |
| 2011/12/02 | 1,771 | 1,779 | 1,760 | 1,776 | +29 | +1.7% | 124,800 |
| 2011/12/01 | 1,791 | 1,798 | 1,741 | 1,747 | -18 | -1% | 104,400 |
| 2011/11/30 | 1,754 | 1,767 | 1,744 | 1,765 | +4 | +0.2% | 128,300 |
| 2011/11/29 | 1,745 | 1,764 | 1,735 | 1,761 | +27 | +1.6% | 187,300 |
| 2011/11/28 | 1,786 | 1,786 | 1,727 | 1,734 | -57 | -3.2% | 231,300 |
| 2011/11/25 | 1,776 | 1,814 | 1,776 | 1,791 | -36 | -2% | 212,300 |
| 2011/11/24 | 1,799 | 1,839 | 1,793 | 1,827 | +27 | +1.5% | 192,100 |
| 2011/11/22 | 1,782 | 1,812 | 1,771 | 1,800 | -17 | -0.9% | 148,600 |
| 2011/11/21 | 1,813 | 1,839 | 1,813 | 1,817 | +5 | +0.3% | 71,700 |
| 2011/11/18 | 1,809 | 1,830 | 1,801 | 1,812 | -27 | -1.5% | 134,700 |
| 2011/11/17 | 1,810 | 1,847 | 1,810 | 1,839 | -8 | -0.4% | 112,800 |
| 2011/11/16 | 1,868 | 1,874 | 1,839 | 1,847 | -21 | -1.1% | 100,700 |
| 2011/11/15 | 1,888 | 1,903 | 1,853 | 1,868 | -21 | -1.1% | 139,900 |
| 2011/11/14 | 1,886 | 1,896 | 1,878 | 1,889 | +4 | +0.2% | 77,100 |
| 2011/11/11 | 1,882 | 1,902 | 1,878 | 1,885 | -17 | -0.9% | 130,800 |
| 2011/11/10 | 1,884 | 1,916 | 1,883 | 1,902 | -3 | -0.2% | 198,300 |
| 2011/11/09 | 1,925 | 1,934 | 1,888 | 1,905 | -17 | -0.9% | 209,200 |
| 2011/11/08 | 1,852 | 1,944 | 1,852 | 1,922 | +107 | +5.9% | 409,000 |
| 2011/11/07 | 1,842 | 1,842 | 1,810 | 1,815 | -46 | -2.5% | 143,600 |
| 2011/11/04 | 1,862 | 1,862 | 1,840 | 1,861 | +18 | +1% | 112,100 |
| 2011/11/02 | 1,843 | 1,855 | 1,826 | 1,843 | -1 | -0.1% | 173,800 |
| 2011/11/01 | 1,859 | 1,869 | 1,838 | 1,844 | -9 | -0.5% | 115,400 |
| 2011/10/31 | 1,860 | 1,904 | 1,852 | 1,853 | -7 | -0.4% | 145,700 |
| 2011/10/28 | 1,837 | 1,870 | 1,827 | 1,860 | +31 | +1.7% | 303,400 |
| 2011/10/27 | 1,835 | 1,845 | 1,818 | 1,829 | +17 | +0.9% | 154,600 |
| 2011/10/26 | 1,863 | 1,863 | 1,803 | 1,812 | -31 | -1.7% | 184,800 |
| 2011/10/25 | 1,879 | 1,879 | 1,836 | 1,843 | -11 | -0.6% | 155,600 |
| 2011/10/24 | 1,852 | 1,874 | 1,849 | 1,854 | +21 | +1.1% | 144,500 |
| 2011/10/21 | 1,827 | 1,838 | 1,806 | 1,833 | +8 | +0.4% | 111,900 |
| 2011/10/20 | 1,810 | 1,835 | 1,803 | 1,825 | +8 | +0.4% | 126,400 |
| 2011/10/19 | 1,823 | 1,835 | 1,803 | 1,817 | -19 | -1% | 179,100 |
| 2011/10/18 | 1,856 | 1,869 | 1,824 | 1,836 | -36 | -1.9% | 125,500 |
| 2011/10/17 | 1,860 | 1,876 | 1,849 | 1,872 | +51 | +2.8% | 146,500 |
| 2011/10/14 | 1,835 | 1,847 | 1,807 | 1,821 | -42 | -2.3% | 300,600 |
| 2011/10/13 | 1,905 | 1,918 | 1,856 | 1,863 | -40 | -2.1% | 277,100 |
| 2011/10/12 | 1,921 | 1,947 | 1,892 | 1,903 | -28 | -1.5% | 267,700 |
3251～
3300
件表示中 / 3675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 | 177,900円 | +2.3% | -29.7% | 1.74% | 24.17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 |
| スタンレ電 | 254,700円 | +5.8% | +16.9% | 2.51% | 12.21倍 | 0.77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 |
| 堀場製 | 860,900円 | +7.1% | +7.6% | 3.37% | 9.50倍 | 1.15倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 富通ゼネ | 274,500円 | +13.8% | -44.3% | 0.69% | - | 2.26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 |
| アルプスアル | 129,200円 | +1.7% | -3.3% | 4.64% | 8.31倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
