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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 1,763 | 1,764 | 1,756 | 1,759 | -1 | -0.1% | 118,800 |
| 2011/01/07 | 1,769 | 1,777 | 1,757 | 1,760 | +8 | +0.5% | 139,500 |
| 2011/01/06 | 1,752 | 1,760 | 1,745 | 1,752 | +1 | +0.1% | 138,900 |
| 2011/01/05 | 1,740 | 1,753 | 1,735 | 1,751 | +8 | +0.5% | 170,500 |
| 2011/01/04 | 1,754 | 1,759 | 1,737 | 1,743 | -7 | -0.4% | 196,000 |
| 2010/12/30 | 1,768 | 1,770 | 1,743 | 1,750 | -18 | -1% | 128,000 |
| 2010/12/29 | 1,777 | 1,777 | 1,752 | 1,768 | +5 | +0.3% | 98,800 |
| 2010/12/28 | 1,794 | 1,807 | 1,763 | 1,763 | -17 | -1% | 181,200 |
| 2010/12/27 | 1,755 | 1,790 | 1,747 | 1,780 | +35 | +2% | 239,600 |
| 2010/12/24 | 1,744 | 1,758 | 1,735 | 1,745 | +1 | +0.1% | 163,200 |
| 2010/12/22 | 1,760 | 1,765 | 1,737 | 1,744 | -7 | -0.4% | 129,600 |
| 2010/12/21 | 1,740 | 1,762 | 1,740 | 1,751 | +20 | +1.2% | 193,100 |
| 2010/12/20 | 1,731 | 1,737 | 1,726 | 1,731 | ±0 | ±0% | 188,200 |
| 2010/12/17 | 1,715 | 1,733 | 1,711 | 1,731 | +6 | +0.3% | 168,100 |
| 2010/12/16 | 1,709 | 1,733 | 1,709 | 1,725 | -2 | -0.1% | 211,700 |
| 2010/12/15 | 1,729 | 1,730 | 1,694 | 1,727 | +7 | +0.4% | 288,800 |
| 2010/12/14 | 1,720 | 1,732 | 1,710 | 1,720 | -6 | -0.3% | 136,300 |
| 2010/12/13 | 1,708 | 1,733 | 1,708 | 1,726 | -2 | -0.1% | 136,700 |
| 2010/12/10 | 1,730 | 1,734 | 1,710 | 1,728 | +1 | +0.1% | 363,900 |
| 2010/12/09 | 1,679 | 1,737 | 1,676 | 1,727 | +69 | +4.2% | 618,500 |
| 2010/12/08 | 1,612 | 1,663 | 1,600 | 1,658 | +31 | +1.9% | 472,000 |
| 2010/12/07 | 1,630 | 1,630 | 1,612 | 1,627 | -14 | -0.9% | 171,400 |
| 2010/12/06 | 1,630 | 1,647 | 1,627 | 1,641 | +5 | +0.3% | 68,300 |
| 2010/12/03 | 1,637 | 1,643 | 1,631 | 1,636 | -2 | -0.1% | 124,400 |
| 2010/12/02 | 1,655 | 1,655 | 1,632 | 1,638 | +12 | +0.7% | 175,600 |
| 2010/12/01 | 1,605 | 1,626 | 1,605 | 1,626 | +2 | +0.1% | 159,800 |
| 2010/11/30 | 1,603 | 1,645 | 1,599 | 1,624 | +13 | +0.8% | 307,200 |
| 2010/11/29 | 1,593 | 1,618 | 1,591 | 1,611 | +19 | +1.2% | 154,500 |
| 2010/11/26 | 1,590 | 1,605 | 1,585 | 1,592 | -10 | -0.6% | 129,500 |
| 2010/11/25 | 1,601 | 1,610 | 1,589 | 1,602 | -3 | -0.2% | 141,200 |
| 2010/11/24 | 1,600 | 1,609 | 1,586 | 1,605 | -11 | -0.7% | 157,900 |
| 2010/11/22 | 1,611 | 1,633 | 1,610 | 1,616 | +12 | +0.7% | 168,300 |
| 2010/11/19 | 1,629 | 1,629 | 1,598 | 1,604 | -2 | -0.1% | 183,500 |
| 2010/11/18 | 1,565 | 1,606 | 1,565 | 1,606 | +38 | +2.4% | 227,500 |
| 2010/11/17 | 1,558 | 1,572 | 1,558 | 1,568 | +1 | +0.1% | 143,400 |
| 2010/11/16 | 1,571 | 1,582 | 1,561 | 1,567 | -6 | -0.4% | 216,200 |
| 2010/11/15 | 1,570 | 1,588 | 1,561 | 1,573 | -12 | -0.8% | 264,100 |
| 2010/11/12 | 1,606 | 1,609 | 1,585 | 1,585 | -31 | -1.9% | 193,100 |
| 2010/11/11 | 1,628 | 1,630 | 1,606 | 1,616 | ±0 | ±0% | 180,800 |
| 2010/11/10 | 1,605 | 1,625 | 1,605 | 1,616 | -5 | -0.3% | 224,100 |
| 2010/11/09 | 1,623 | 1,631 | 1,612 | 1,621 | +1 | +0.1% | 254,000 |
| 2010/11/08 | 1,646 | 1,650 | 1,615 | 1,620 | -16 | -1% | 194,500 |
| 2010/11/05 | 1,640 | 1,655 | 1,624 | 1,636 | +84 | +5.4% | 367,600 |
| 2010/11/04 | 1,547 | 1,572 | 1,533 | 1,552 | +9 | +0.6% | 255,900 |
| 2010/11/02 | 1,550 | 1,555 | 1,520 | 1,543 | +2 | +0.1% | 234,500 |
| 2010/11/01 | 1,533 | 1,564 | 1,527 | 1,541 | +10 | +0.7% | 263,100 |
| 2010/10/29 | 1,554 | 1,566 | 1,517 | 1,531 | -23 | -1.5% | 297,100 |
| 2010/10/28 | 1,571 | 1,577 | 1,534 | 1,554 | -24 | -1.5% | 317,100 |
| 2010/10/27 | 1,580 | 1,598 | 1,572 | 1,578 | -6 | -0.4% | 213,200 |
| 2010/10/26 | 1,609 | 1,613 | 1,568 | 1,584 | -26 | -1.6% | 251,500 |
3551～
3600
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
