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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,792 | 3,807 | 3,752 | 3,761 | +65 | +1.8% | 184,900 |
| 2023/11/13 | 3,787 | 3,787 | 3,682 | 3,696 | -91 | -2.4% | 117,400 |
| 2023/11/10 | 3,796 | 3,825 | 3,746 | 3,787 | +14 | +0.4% | 226,800 |
| 2023/11/09 | 3,766 | 3,830 | 3,743 | 3,773 | +7 | +0.2% | 301,700 |
| 2023/11/08 | 3,699 | 3,794 | 3,687 | 3,766 | +113 | +3.1% | 322,600 |
| 2023/11/07 | 3,680 | 3,699 | 3,648 | 3,653 | -31 | -0.8% | 170,700 |
| 2023/11/06 | 3,644 | 3,709 | 3,625 | 3,684 | +62 | +1.7% | 199,600 |
| 2023/11/02 | 3,630 | 3,658 | 3,611 | 3,622 | +2 | +0.1% | 128,300 |
| 2023/11/01 | 3,660 | 3,672 | 3,610 | 3,620 | +62 | +1.7% | 176,600 |
| 2023/10/31 | 3,560 | 3,593 | 3,524 | 3,558 | +21 | +0.6% | 194,300 |
| 2023/10/30 | 3,500 | 3,543 | 3,481 | 3,537 | +2 | +0.1% | 858,100 |
| 2023/10/27 | 3,456 | 3,545 | 3,447 | 3,535 | +74 | +2.1% | 169,400 |
| 2023/10/26 | 3,494 | 3,516 | 3,437 | 3,461 | -46 | -1.3% | 177,200 |
| 2023/10/25 | 3,503 | 3,538 | 3,490 | 3,507 | +33 | +0.9% | 210,800 |
| 2023/10/24 | 3,462 | 3,487 | 3,372 | 3,474 | -18 | -0.5% | 316,200 |
| 2023/10/23 | 3,501 | 3,538 | 3,486 | 3,492 | -79 | -2.2% | 359,500 |
| 2023/10/20 | 3,505 | 3,589 | 3,485 | 3,571 | +65 | +1.9% | 285,200 |
| 2023/10/19 | 3,429 | 3,529 | 3,390 | 3,506 | +29 | +0.8% | 496,300 |
| 2023/10/18 | 3,497 | 3,506 | 3,430 | 3,477 | -33 | -0.9% | 251,400 |
| 2023/10/17 | 3,533 | 3,580 | 3,503 | 3,510 | -31 | -0.9% | 250,300 |
| 2023/10/16 | 3,598 | 3,602 | 3,526 | 3,541 | -47 | -1.3% | 134,800 |
| 2023/10/13 | 3,631 | 3,642 | 3,574 | 3,588 | -86 | -2.3% | 182,700 |
| 2023/10/12 | 3,700 | 3,702 | 3,653 | 3,674 | -47 | -1.3% | 137,600 |
| 2023/10/11 | 3,754 | 3,754 | 3,700 | 3,721 | -53 | -1.4% | 108,400 |
| 2023/10/10 | 3,719 | 3,794 | 3,709 | 3,774 | +63 | +1.7% | 249,000 |
| 2023/10/06 | 3,767 | 3,775 | 3,711 | 3,711 | -39 | -1% | 160,500 |
| 2023/10/05 | 3,702 | 3,759 | 3,686 | 3,750 | +55 | +1.5% | 217,300 |
| 2023/10/04 | 3,682 | 3,735 | 3,660 | 3,695 | +19 | +0.5% | 320,000 |
| 2023/10/03 | 3,692 | 3,706 | 3,669 | 3,676 | -1 | ±0% | 291,000 |
| 2023/10/02 | 3,717 | 3,731 | 3,673 | 3,677 | -15 | -0.4% | 292,700 |
| 2023/09/29 | 3,696 | 3,723 | 3,678 | 3,692 | +21 | +0.6% | 260,800 |
| 2023/09/28 | 3,646 | 3,698 | 3,622 | 3,671 | -21 | -0.6% | 259,700 |
| 2023/09/27 | 3,629 | 3,692 | 3,613 | 3,692 | +58 | +1.6% | 247,800 |
| 2023/09/26 | 3,662 | 3,689 | 3,630 | 3,634 | -17 | -0.5% | 246,900 |
| 2023/09/25 | 3,647 | 3,672 | 3,605 | 3,651 | +26 | +0.7% | 199,900 |
| 2023/09/22 | 3,650 | 3,681 | 3,612 | 3,625 | -75 | -2% | 211,200 |
| 2023/09/21 | 3,715 | 3,762 | 3,694 | 3,700 | -22 | -0.6% | 272,800 |
| 2023/09/20 | 3,828 | 3,837 | 3,710 | 3,722 | -141 | -3.7% | 223,500 |
| 2023/09/19 | 3,869 | 3,884 | 3,822 | 3,863 | -37 | -0.9% | 159,700 |
| 2023/09/15 | 3,848 | 3,914 | 3,847 | 3,900 | +40 | +1% | 297,800 |
| 2023/09/14 | 3,866 | 3,890 | 3,838 | 3,860 | +11 | +0.3% | 183,500 |
| 2023/09/13 | 3,905 | 3,906 | 3,840 | 3,849 | -55 | -1.4% | 187,600 |
| 2023/09/12 | 3,855 | 3,915 | 3,855 | 3,904 | +44 | +1.1% | 115,300 |
| 2023/09/11 | 3,884 | 3,926 | 3,854 | 3,860 | -18 | -0.5% | 124,700 |
| 2023/09/08 | 3,900 | 3,951 | 3,874 | 3,878 | -61 | -1.5% | 235,300 |
| 2023/09/07 | 3,906 | 3,946 | 3,903 | 3,939 | +3 | +0.1% | 147,300 |
| 2023/09/06 | 3,888 | 3,947 | 3,888 | 3,936 | +44 | +1.1% | 109,600 |
| 2023/09/05 | 3,902 | 3,913 | 3,875 | 3,892 | -18 | -0.5% | 119,900 |
| 2023/09/04 | 3,899 | 3,914 | 3,879 | 3,910 | +9 | +0.2% | 131,200 |
| 2023/09/01 | 3,881 | 3,907 | 3,863 | 3,901 | +23 | +0.6% | 105,100 |
401～
450
件表示中 / 3735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 | 149,800円 | -8.1% | -41.0% | 4.01% | 68.43倍 | 0.74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 | 279,600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 |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42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 |
| シンフォニア | 930,000円 | +4.9% | +3.5% | 1.29% | 23.22倍 | 3.27倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
