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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 1,798 | 1,898 | 1,795 | 1,863 | +105 | +6% | 550,700 |
| 2011/05/11 | 1,761 | 1,781 | 1,754 | 1,758 | +12 | +0.7% | 99,500 |
| 2011/05/10 | 1,740 | 1,753 | 1,732 | 1,746 | +4 | +0.2% | 55,800 |
| 2011/05/09 | 1,740 | 1,754 | 1,737 | 1,742 | +2 | +0.1% | 90,200 |
| 2011/05/06 | 1,715 | 1,746 | 1,715 | 1,740 | +9 | +0.5% | 68,100 |
| 2011/05/02 | 1,730 | 1,735 | 1,713 | 1,731 | +12 | +0.7% | 68,600 |
| 2011/04/28 | 1,678 | 1,723 | 1,669 | 1,719 | +63 | +3.8% | 143,500 |
| 2011/04/27 | 1,674 | 1,681 | 1,656 | 1,656 | -4 | -0.2% | 85,700 |
| 2011/04/26 | 1,660 | 1,688 | 1,652 | 1,660 | -6 | -0.4% | 90,500 |
| 2011/04/25 | 1,677 | 1,686 | 1,663 | 1,666 | -22 | -1.3% | 164,900 |
| 2011/04/22 | 1,678 | 1,700 | 1,664 | 1,688 | -1 | -0.1% | 103,300 |
| 2011/04/21 | 1,687 | 1,700 | 1,678 | 1,689 | +6 | +0.4% | 82,600 |
| 2011/04/20 | 1,700 | 1,700 | 1,668 | 1,683 | +4 | +0.2% | 114,700 |
| 2011/04/19 | 1,690 | 1,692 | 1,666 | 1,679 | -25 | -1.5% | 105,100 |
| 2011/04/18 | 1,702 | 1,712 | 1,691 | 1,704 | +3 | +0.2% | 57,400 |
| 2011/04/15 | 1,717 | 1,717 | 1,690 | 1,701 | -15 | -0.9% | 99,300 |
| 2011/04/14 | 1,714 | 1,737 | 1,701 | 1,716 | +2 | +0.1% | 154,700 |
| 2011/04/13 | 1,708 | 1,724 | 1,699 | 1,714 | +17 | +1% | 81,000 |
| 2011/04/12 | 1,707 | 1,724 | 1,693 | 1,697 | -25 | -1.5% | 112,200 |
| 2011/04/11 | 1,700 | 1,722 | 1,689 | 1,722 | +24 | +1.4% | 139,900 |
| 2011/04/08 | 1,715 | 1,715 | 1,683 | 1,698 | -21 | -1.2% | 258,200 |
| 2011/04/07 | 1,712 | 1,743 | 1,712 | 1,719 | +1 | +0.1% | 136,300 |
| 2011/04/06 | 1,748 | 1,750 | 1,713 | 1,718 | -10 | -0.6% | 82,700 |
| 2011/04/05 | 1,758 | 1,758 | 1,720 | 1,728 | -30 | -1.7% | 114,800 |
| 2011/04/04 | 1,774 | 1,776 | 1,751 | 1,758 | -15 | -0.8% | 144,700 |
| 2011/04/01 | 1,810 | 1,810 | 1,773 | 1,773 | -38 | -2.1% | 136,500 |
| 2011/03/31 | 1,799 | 1,813 | 1,789 | 1,811 | +14 | +0.8% | 126,800 |
| 2011/03/30 | 1,784 | 1,797 | 1,765 | 1,797 | +23 | +1.3% | 135,400 |
| 2011/03/29 | 1,750 | 1,784 | 1,746 | 1,774 | -8 | -0.4% | 159,900 |
| 2011/03/28 | 1,794 | 1,801 | 1,762 | 1,782 | +28 | +1.6% | 141,200 |
| 2011/03/25 | 1,753 | 1,775 | 1,737 | 1,754 | +4 | +0.2% | 146,900 |
| 2011/03/24 | 1,784 | 1,790 | 1,750 | 1,750 | -11 | -0.6% | 193,500 |
| 2011/03/23 | 1,761 | 1,794 | 1,732 | 1,761 | -3 | -0.2% | 172,300 |
| 2011/03/22 | 1,800 | 1,800 | 1,750 | 1,764 | -16 | -0.9% | 299,700 |
| 2011/03/18 | 1,671 | 1,824 | 1,671 | 1,780 | +113 | +6.8% | 444,100 |
| 2011/03/17 | 1,518 | 1,670 | 1,518 | 1,667 | +95 | +6% | 310,500 |
| 2011/03/16 | 1,460 | 1,576 | 1,460 | 1,572 | +125 | +8.6% | 331,100 |
| 2011/03/15 | 1,600 | 1,605 | 1,212 | 1,447 | -165 | -10.2% | 309,600 |
| 2011/03/14 | 1,631 | 1,698 | 1,595 | 1,612 | -139 | -7.9% | 180,200 |
| 2011/03/11 | 1,763 | 1,765 | 1,746 | 1,751 | -12 | -0.7% | 168,800 |
| 2011/03/10 | 1,782 | 1,783 | 1,754 | 1,763 | -24 | -1.3% | 87,600 |
| 2011/03/09 | 1,765 | 1,790 | 1,760 | 1,787 | +38 | +2.2% | 164,500 |
| 2011/03/08 | 1,744 | 1,761 | 1,741 | 1,749 | -2 | -0.1% | 109,100 |
| 2011/03/07 | 1,766 | 1,767 | 1,744 | 1,751 | -29 | -1.6% | 84,800 |
| 2011/03/04 | 1,789 | 1,792 | 1,773 | 1,780 | +3 | +0.2% | 82,000 |
| 2011/03/03 | 1,785 | 1,786 | 1,765 | 1,777 | -16 | -0.9% | 91,200 |
| 2011/03/02 | 1,795 | 1,798 | 1,777 | 1,793 | -21 | -1.2% | 137,800 |
| 2011/03/01 | 1,808 | 1,820 | 1,802 | 1,814 | +24 | +1.3% | 110,100 |
| 2011/02/28 | 1,788 | 1,797 | 1,760 | 1,790 | +27 | +1.5% | 164,700 |
| 2011/02/25 | 1,756 | 1,770 | 1,745 | 1,763 | -3 | -0.2% | 191,500 |
3501～
3550
件表示中 / 3771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 | 163,900円 | +6.5% | +17.8% | 1.95% | 17.83倍 | 1.49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 |
| アルバック | 601,200円 | -0.5% | -0.4% | 2.73% | 14.80倍 | 1.33倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 122,100円 | +3.2% | +45.1% | 3.69% | 18.57倍 | 1.28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 |
| 明電舎 | 591,000円 | +11.3% | -5.6% | 1.57% | 19.15倍 | 1.93倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| フクダ電 | 689,000円 | -1.4% | -9.9% | 2.61% | 11.05倍 | 1.04倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
