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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,776 | 1,788 | 1,745 | 1,757 | +17 | +1% | 110,000 |
| 2010/09/24 | 1,718 | 1,764 | 1,712 | 1,740 | -26 | -1.5% | 166,500 |
| 2010/09/22 | 1,763 | 1,787 | 1,720 | 1,766 | -15 | -0.8% | 232,500 |
| 2010/09/21 | 1,809 | 1,822 | 1,780 | 1,781 | -4 | -0.2% | 214,200 |
| 2010/09/17 | 1,788 | 1,804 | 1,781 | 1,785 | -3 | -0.2% | 137,700 |
| 2010/09/16 | 1,780 | 1,796 | 1,776 | 1,788 | +25 | +1.4% | 180,600 |
| 2010/09/15 | 1,749 | 1,774 | 1,675 | 1,763 | +15 | +0.9% | 222,700 |
| 2010/09/14 | 1,703 | 1,754 | 1,695 | 1,748 | +37 | +2.2% | 162,100 |
| 2010/09/13 | 1,716 | 1,723 | 1,705 | 1,711 | -1 | -0.1% | 90,500 |
| 2010/09/10 | 1,720 | 1,721 | 1,683 | 1,712 | +21 | +1.2% | 124,700 |
| 2010/09/09 | 1,710 | 1,710 | 1,683 | 1,691 | +9 | +0.5% | 65,900 |
| 2010/09/08 | 1,700 | 1,700 | 1,667 | 1,682 | -34 | -2% | 125,800 |
| 2010/09/07 | 1,715 | 1,726 | 1,694 | 1,716 | -18 | -1% | 130,500 |
| 2010/09/06 | 1,712 | 1,737 | 1,705 | 1,734 | +32 | +1.9% | 68,400 |
| 2010/09/03 | 1,733 | 1,735 | 1,689 | 1,702 | -35 | -2% | 179,100 |
| 2010/09/02 | 1,747 | 1,747 | 1,709 | 1,737 | +38 | +2.2% | 117,000 |
| 2010/09/01 | 1,692 | 1,707 | 1,681 | 1,699 | -5 | -0.3% | 140,300 |
| 2010/08/31 | 1,738 | 1,739 | 1,700 | 1,704 | -55 | -3.1% | 161,000 |
| 2010/08/30 | 1,777 | 1,797 | 1,745 | 1,759 | -3 | -0.2% | 212,200 |
| 2010/08/27 | 1,716 | 1,768 | 1,708 | 1,762 | +47 | +2.7% | 363,500 |
| 2010/08/26 | 1,682 | 1,716 | 1,678 | 1,715 | +35 | +2.1% | 216,900 |
| 2010/08/25 | 1,617 | 1,687 | 1,611 | 1,680 | +39 | +2.4% | 231,400 |
| 2010/08/24 | 1,633 | 1,651 | 1,618 | 1,641 | -14 | -0.8% | 124,200 |
| 2010/08/23 | 1,646 | 1,670 | 1,639 | 1,655 | -6 | -0.4% | 110,300 |
| 2010/08/20 | 1,655 | 1,672 | 1,648 | 1,661 | -21 | -1.2% | 83,200 |
| 2010/08/19 | 1,669 | 1,682 | 1,653 | 1,682 | +2 | +0.1% | 111,400 |
| 2010/08/18 | 1,683 | 1,693 | 1,653 | 1,680 | +6 | +0.4% | 133,300 |
| 2010/08/17 | 1,670 | 1,684 | 1,661 | 1,674 | -10 | -0.6% | 70,200 |
| 2010/08/16 | 1,705 | 1,705 | 1,662 | 1,684 | -32 | -1.9% | 129,300 |
| 2010/08/13 | 1,674 | 1,721 | 1,661 | 1,716 | +31 | +1.8% | 247,600 |
| 2010/08/12 | 1,673 | 1,686 | 1,657 | 1,685 | -21 | -1.2% | 148,700 |
| 2010/08/11 | 1,724 | 1,728 | 1,691 | 1,706 | -18 | -1% | 179,600 |
| 2010/08/10 | 1,750 | 1,750 | 1,713 | 1,724 | -25 | -1.4% | 218,500 |
| 2010/08/09 | 1,714 | 1,757 | 1,707 | 1,749 | -6 | -0.3% | 364,600 |
| 2010/08/06 | 1,670 | 1,761 | 1,668 | 1,755 | +89 | +5.3% | 542,100 |
| 2010/08/05 | 1,634 | 1,669 | 1,622 | 1,666 | +63 | +3.9% | 285,900 |
| 2010/08/04 | 1,604 | 1,612 | 1,585 | 1,603 | ±0 | ±0% | 191,800 |
| 2010/08/03 | 1,601 | 1,610 | 1,590 | 1,603 | +18 | +1.1% | 155,600 |
| 2010/08/02 | 1,591 | 1,603 | 1,580 | 1,585 | -11 | -0.7% | 153,200 |
| 2010/07/30 | 1,624 | 1,624 | 1,580 | 1,596 | -31 | -1.9% | 158,500 |
| 2010/07/29 | 1,621 | 1,632 | 1,607 | 1,627 | -13 | -0.8% | 120,300 |
| 2010/07/28 | 1,642 | 1,649 | 1,628 | 1,640 | +13 | +0.8% | 74,400 |
| 2010/07/27 | 1,629 | 1,637 | 1,618 | 1,627 | -8 | -0.5% | 98,700 |
| 2010/07/26 | 1,633 | 1,640 | 1,625 | 1,635 | +24 | +1.5% | 141,400 |
| 2010/07/23 | 1,615 | 1,626 | 1,606 | 1,611 | +27 | +1.7% | 141,500 |
| 2010/07/22 | 1,595 | 1,608 | 1,582 | 1,584 | -15 | -0.9% | 83,900 |
| 2010/07/21 | 1,611 | 1,622 | 1,592 | 1,599 | -13 | -0.8% | 151,500 |
| 2010/07/20 | 1,611 | 1,640 | 1,600 | 1,612 | -5 | -0.3% | 154,800 |
| 2010/07/16 | 1,660 | 1,662 | 1,612 | 1,617 | -58 | -3.5% | 156,000 |
| 2010/07/15 | 1,691 | 1,692 | 1,672 | 1,675 | -1 | -0.1% | 197,200 |
3651～
3700
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 | 163,700円 | +6.5% | +17.8% | 1.95% | 17.80倍 | 1.48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 | 602,900円 | -0.5% | -0.4% | 2.72% | 14.84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 | 121,200円 | +3.2% | +45.1% | 3.71% | 18.43倍 | 1.27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 | 684,000円 | -1.4% | -9.9% | 2.63% | 10.97倍 | 1.03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
