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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,749 | 1,788 | 1,742 | 1,766 | +6 | +0.3% | 227,200 |
| 2011/02/23 | 1,785 | 1,788 | 1,749 | 1,760 | -41 | -2.3% | 251,200 |
| 2011/02/22 | 1,809 | 1,813 | 1,793 | 1,801 | -28 | -1.5% | 121,500 |
| 2011/02/21 | 1,810 | 1,832 | 1,803 | 1,829 | -8 | -0.4% | 99,700 |
| 2011/02/18 | 1,835 | 1,843 | 1,815 | 1,837 | +5 | +0.3% | 147,700 |
| 2011/02/17 | 1,818 | 1,832 | 1,803 | 1,832 | +16 | +0.9% | 180,300 |
| 2011/02/16 | 1,824 | 1,825 | 1,808 | 1,816 | -7 | -0.4% | 110,300 |
| 2011/02/15 | 1,820 | 1,826 | 1,809 | 1,823 | +5 | +0.3% | 129,800 |
| 2011/02/14 | 1,809 | 1,820 | 1,795 | 1,818 | +17 | +0.9% | 114,500 |
| 2011/02/10 | 1,790 | 1,805 | 1,773 | 1,801 | +11 | +0.6% | 143,100 |
| 2011/02/09 | 1,770 | 1,800 | 1,769 | 1,790 | +34 | +1.9% | 329,700 |
| 2011/02/08 | 1,770 | 1,770 | 1,717 | 1,756 | -45 | -2.5% | 523,500 |
| 2011/02/07 | 1,819 | 1,821 | 1,790 | 1,801 | -9 | -0.5% | 234,200 |
| 2011/02/04 | 1,800 | 1,814 | 1,800 | 1,810 | +17 | +0.9% | 123,500 |
| 2011/02/03 | 1,792 | 1,799 | 1,781 | 1,793 | +1 | +0.1% | 119,500 |
| 2011/02/02 | 1,795 | 1,818 | 1,787 | 1,792 | ±0 | ±0% | 329,000 |
| 2011/02/01 | 1,781 | 1,798 | 1,758 | 1,792 | +23 | +1.3% | 255,500 |
| 2011/01/31 | 1,761 | 1,774 | 1,749 | 1,769 | +8 | +0.5% | 241,100 |
| 2011/01/28 | 1,781 | 1,781 | 1,737 | 1,761 | -12 | -0.7% | 175,100 |
| 2011/01/27 | 1,780 | 1,789 | 1,766 | 1,773 | +2 | +0.1% | 143,200 |
| 2011/01/26 | 1,765 | 1,783 | 1,761 | 1,771 | +6 | +0.3% | 154,600 |
| 2011/01/25 | 1,750 | 1,774 | 1,735 | 1,765 | +22 | +1.3% | 185,100 |
| 2011/01/24 | 1,747 | 1,749 | 1,722 | 1,743 | -4 | -0.2% | 154,900 |
| 2011/01/21 | 1,765 | 1,767 | 1,740 | 1,747 | -26 | -1.5% | 158,000 |
| 2011/01/20 | 1,774 | 1,783 | 1,759 | 1,773 | +1 | +0.1% | 150,900 |
| 2011/01/19 | 1,789 | 1,789 | 1,762 | 1,772 | -5 | -0.3% | 137,400 |
| 2011/01/18 | 1,785 | 1,793 | 1,774 | 1,777 | ±0 | ±0% | 171,900 |
| 2011/01/17 | 1,789 | 1,790 | 1,774 | 1,777 | +4 | +0.2% | 228,400 |
| 2011/01/14 | 1,784 | 1,785 | 1,772 | 1,773 | +5 | +0.3% | 217,200 |
| 2011/01/13 | 1,777 | 1,786 | 1,757 | 1,768 | +5 | +0.3% | 155,500 |
| 2011/01/12 | 1,774 | 1,784 | 1,763 | 1,763 | +4 | +0.2% | 181,600 |
| 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 |
3551～
3600
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 | 601,000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 | 122,200円 | +3.2% | +45.1% | 3.68% | 18.58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 | 592,000円 | +11.3% | -5.6% | 1.57% | 19.19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
