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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,006 | 4,062 | 4,001 | 4,055 | +17 | +0.4% | 140,000 |
| 2024/03/18 | 3,988 | 4,047 | 3,963 | 4,038 | +50 | +1.3% | 92,900 |
| 2024/03/15 | 4,030 | 4,038 | 3,961 | 3,988 | -16 | -0.4% | 217,600 |
| 2024/03/14 | 4,030 | 4,031 | 3,970 | 4,004 | -3 | -0.1% | 148,600 |
| 2024/03/13 | 4,022 | 4,038 | 3,974 | 4,007 | -85 | -2.1% | 286,000 |
| 2024/03/12 | 4,080 | 4,103 | 3,997 | 4,092 | +10 | +0.2% | 183,000 |
| 2024/03/11 | 4,040 | 4,082 | 4,016 | 4,082 | -2 | ±0% | 250,900 |
| 2024/03/08 | 4,045 | 4,102 | 4,037 | 4,084 | -31 | -0.8% | 245,200 |
| 2024/03/07 | 4,100 | 4,118 | 4,034 | 4,115 | -2 | ±0% | 282,100 |
| 2024/03/06 | 4,098 | 4,140 | 4,090 | 4,117 | -23 | -0.6% | 196,200 |
| 2024/03/05 | 4,106 | 4,179 | 4,073 | 4,140 | +1 | ±0% | 152,500 |
| 2024/03/04 | 4,180 | 4,220 | 4,120 | 4,139 | -51 | -1.2% | 163,300 |
| 2024/03/01 | 4,156 | 4,235 | 4,147 | 4,190 | +46 | +1.1% | 228,600 |
| 2024/02/29 | 4,078 | 4,162 | 4,060 | 4,144 | +86 | +2.1% | 372,800 |
| 2024/02/28 | 4,100 | 4,121 | 4,054 | 4,058 | -42 | -1% | 223,100 |
| 2024/02/27 | 4,056 | 4,113 | 4,034 | 4,100 | +14 | +0.3% | 200,700 |
| 2024/02/26 | 4,116 | 4,151 | 4,071 | 4,086 | -42 | -1% | 199,200 |
| 2024/02/22 | 4,116 | 4,138 | 4,098 | 4,128 | -34 | -0.8% | 157,200 |
| 2024/02/21 | 4,149 | 4,183 | 4,102 | 4,162 | +13 | +0.3% | 172,800 |
| 2024/02/20 | 4,173 | 4,187 | 4,129 | 4,149 | -33 | -0.8% | 127,000 |
| 2024/02/19 | 4,155 | 4,206 | 4,155 | 4,182 | +27 | +0.6% | 135,600 |
| 2024/02/16 | 4,180 | 4,227 | 4,108 | 4,155 | +5 | +0.1% | 267,600 |
| 2024/02/15 | 4,244 | 4,263 | 4,134 | 4,150 | -42 | -1% | 248,500 |
| 2024/02/14 | 4,248 | 4,295 | 4,192 | 4,192 | -17 | -0.4% | 248,600 |
| 2024/02/13 | 4,171 | 4,231 | 4,118 | 4,209 | +8 | +0.2% | 322,600 |
| 2024/02/09 | 4,072 | 4,212 | 4,062 | 4,201 | +110 | +2.7% | 300,100 |
| 2024/02/08 | 4,030 | 4,122 | 3,999 | 4,091 | +104 | +2.6% | 380,300 |
| 2024/02/07 | 4,004 | 4,005 | 3,895 | 3,987 | -87 | -2.1% | 402,600 |
| 2024/02/06 | 4,160 | 4,195 | 4,045 | 4,074 | -133 | -3.2% | 422,300 |
| 2024/02/05 | 4,365 | 4,438 | 4,168 | 4,207 | -288 | -6.4% | 692,700 |
| 2024/02/02 | 4,499 | 4,540 | 4,491 | 4,495 | -1 | ±0% | 255,200 |
| 2024/02/01 | 4,499 | 4,519 | 4,480 | 4,496 | -13 | -0.3% | 173,900 |
| 2024/01/31 | 4,474 | 4,518 | 4,466 | 4,509 | -25 | -0.6% | 187,300 |
| 2024/01/30 | 4,521 | 4,553 | 4,505 | 4,534 | -3 | -0.1% | 115,800 |
| 2024/01/29 | 4,511 | 4,555 | 4,485 | 4,537 | +81 | +1.8% | 150,400 |
| 2024/01/26 | 4,491 | 4,537 | 4,456 | 4,456 | -78 | -1.7% | 144,100 |
| 2024/01/25 | 4,472 | 4,545 | 4,472 | 4,534 | +62 | +1.4% | 170,400 |
| 2024/01/24 | 4,514 | 4,538 | 4,463 | 4,472 | -112 | -2.4% | 209,500 |
| 2024/01/23 | 4,585 | 4,646 | 4,570 | 4,584 | +8 | +0.2% | 180,000 |
| 2024/01/22 | 4,548 | 4,591 | 4,531 | 4,576 | +43 | +0.9% | 166,400 |
| 2024/01/19 | 4,561 | 4,581 | 4,525 | 4,533 | -22 | -0.5% | 218,200 |
| 2024/01/18 | 4,560 | 4,590 | 4,525 | 4,555 | -29 | -0.6% | 151,400 |
| 2024/01/17 | 4,617 | 4,669 | 4,584 | 4,584 | -4 | -0.1% | 152,200 |
| 2024/01/16 | 4,617 | 4,645 | 4,564 | 4,588 | -46 | -1% | 252,500 |
| 2024/01/15 | 4,650 | 4,670 | 4,612 | 4,634 | -60 | -1.3% | 390,700 |
| 2024/01/12 | 4,778 | 4,783 | 4,661 | 4,694 | -14 | -0.3% | 224,200 |
| 2024/01/11 | 4,700 | 4,750 | 4,680 | 4,708 | +44 | +0.9% | 240,400 |
| 2024/01/10 | 4,554 | 4,674 | 4,554 | 4,664 | +128 | +2.8% | 195,100 |
| 2024/01/09 | 4,500 | 4,575 | 4,500 | 4,536 | +50 | +1.1% | 275,400 |
| 2024/01/05 | 4,492 | 4,539 | 4,468 | 4,486 | -6 | -0.1% | 322,900 |
351～
400
件表示中 / 3768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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68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 | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36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 | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25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 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
