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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/07/14 | 1,690 | 1,704 | 1,674 | 1,676 | +8 | +0.5% | 196,200 |
| 2010/07/13 | 1,691 | 1,700 | 1,661 | 1,668 | -6 | -0.4% | 174,800 |
| 2010/07/12 | 1,658 | 1,688 | 1,658 | 1,674 | -8 | -0.5% | 158,000 |
| 2010/07/09 | 1,699 | 1,706 | 1,677 | 1,682 | -7 | -0.4% | 194,000 |
| 2010/07/08 | 1,686 | 1,694 | 1,674 | 1,689 | +36 | +2.2% | 246,800 |
| 2010/07/07 | 1,679 | 1,683 | 1,644 | 1,653 | -13 | -0.8% | 217,900 |
| 2010/07/06 | 1,640 | 1,675 | 1,623 | 1,666 | +21 | +1.3% | 269,800 |
| 2010/07/05 | 1,650 | 1,667 | 1,611 | 1,645 | -22 | -1.3% | 381,000 |
| 2010/07/02 | 1,618 | 1,682 | 1,608 | 1,667 | +50 | +3.1% | 422,500 |
| 2010/07/01 | 1,706 | 1,707 | 1,610 | 1,617 | -39 | -2.4% | 332,700 |
| 2010/06/30 | 1,610 | 1,663 | 1,594 | 1,656 | +38 | +2.3% | 390,200 |
| 2010/06/29 | 1,660 | 1,668 | 1,614 | 1,618 | -45 | -2.7% | 537,000 |
| 2010/06/28 | 1,721 | 1,728 | 1,656 | 1,663 | -38 | -2.2% | 405,900 |
| 2010/06/25 | 1,740 | 1,740 | 1,693 | 1,701 | -49 | -2.8% | 379,600 |
| 2010/06/24 | 1,760 | 1,776 | 1,748 | 1,750 | -27 | -1.5% | 178,600 |
| 2010/06/23 | 1,774 | 1,787 | 1,762 | 1,777 | +1 | +0.1% | 255,300 |
| 2010/06/22 | 1,766 | 1,781 | 1,749 | 1,776 | +17 | +1% | 259,800 |
| 2010/06/21 | 1,756 | 1,770 | 1,744 | 1,759 | +9 | +0.5% | 228,500 |
| 2010/06/18 | 1,769 | 1,770 | 1,743 | 1,750 | ±0 | ±0% | 226,500 |
| 2010/06/17 | 1,762 | 1,777 | 1,747 | 1,750 | -27 | -1.5% | 315,000 |
| 2010/06/16 | 1,783 | 1,795 | 1,767 | 1,777 | -3 | -0.2% | 400,200 |
| 2010/06/15 | 1,802 | 1,812 | 1,762 | 1,780 | -40 | -2.2% | 344,100 |
| 2010/06/14 | 1,792 | 1,822 | 1,787 | 1,820 | +29 | +1.6% | 164,200 |
| 2010/06/11 | 1,789 | 1,805 | 1,780 | 1,791 | -4 | -0.2% | 330,100 |
| 2010/06/10 | 1,751 | 1,795 | 1,747 | 1,795 | +48 | +2.7% | 244,100 |
| 2010/06/09 | 1,770 | 1,774 | 1,733 | 1,747 | -23 | -1.3% | 278,600 |
| 2010/06/08 | 1,755 | 1,780 | 1,738 | 1,770 | -25 | -1.4% | 376,900 |
| 2010/06/07 | 1,807 | 1,825 | 1,769 | 1,795 | -52 | -2.8% | 225,200 |
| 2010/06/04 | 1,860 | 1,863 | 1,825 | 1,847 | -5 | -0.3% | 226,200 |
| 2010/06/03 | 1,823 | 1,864 | 1,813 | 1,852 | +38 | +2.1% | 341,000 |
| 2010/06/02 | 1,762 | 1,825 | 1,762 | 1,814 | +16 | +0.9% | 358,300 |
3651～
3700
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
