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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,324 | 4,389 | 4,284 | 4,360 | +150 | +3.6% | 232,200 |
| 2024/05/15 | 4,424 | 4,424 | 4,205 | 4,210 | -214 | -4.8% | 243,000 |
| 2024/05/14 | 4,600 | 4,612 | 4,386 | 4,424 | +73 | +1.7% | 489,600 |
| 2024/05/13 | 4,306 | 4,384 | 4,306 | 4,351 | +24 | +0.6% | 127,300 |
| 2024/05/10 | 4,310 | 4,357 | 4,305 | 4,327 | +11 | +0.3% | 166,200 |
| 2024/05/09 | 4,309 | 4,343 | 4,253 | 4,316 | +48 | +1.1% | 140,300 |
| 2024/05/08 | 4,245 | 4,287 | 4,202 | 4,268 | -11 | -0.3% | 293,600 |
| 2024/05/07 | 4,322 | 4,345 | 4,255 | 4,279 | -66 | -1.5% | 289,200 |
| 2024/05/02 | 4,300 | 4,362 | 4,285 | 4,345 | +27 | +0.6% | 89,800 |
| 2024/05/01 | 4,243 | 4,327 | 4,243 | 4,318 | +18 | +0.4% | 100,300 |
| 2024/04/30 | 4,298 | 4,310 | 4,240 | 4,300 | +30 | +0.7% | 133,300 |
| 2024/04/26 | 4,210 | 4,297 | 4,191 | 4,270 | +32 | +0.8% | 238,700 |
| 2024/04/25 | 4,270 | 4,292 | 4,233 | 4,238 | -32 | -0.7% | 203,100 |
| 2024/04/24 | 4,226 | 4,275 | 4,211 | 4,270 | +61 | +1.4% | 201,900 |
| 2024/04/23 | 4,234 | 4,311 | 4,200 | 4,209 | +24 | +0.6% | 301,000 |
| 2024/04/22 | 4,230 | 4,230 | 4,170 | 4,185 | +89 | +2.2% | 244,000 |
| 2024/04/19 | 4,140 | 4,197 | 4,088 | 4,096 | -16 | -0.4% | 425,500 |
| 2024/04/18 | 4,052 | 4,157 | 4,041 | 4,112 | +89 | +2.2% | 299,200 |
| 2024/04/17 | 4,182 | 4,193 | 4,023 | 4,023 | -183 | -4.4% | 179,000 |
| 2024/04/16 | 4,126 | 4,242 | 4,107 | 4,206 | +62 | +1.5% | 270,100 |
| 2024/04/15 | 4,135 | 4,168 | 4,085 | 4,144 | -12 | -0.3% | 253,400 |
| 2024/04/12 | 4,090 | 4,174 | 4,081 | 4,156 | +136 | +3.4% | 511,700 |
| 2024/04/11 | 3,990 | 4,042 | 3,988 | 4,020 | +87 | +2.2% | 311,700 |
| 2024/04/10 | 3,960 | 4,010 | 3,931 | 3,933 | -34 | -0.9% | 170,900 |
| 2024/04/09 | 3,912 | 4,003 | 3,893 | 3,967 | +53 | +1.4% | 234,300 |
| 2024/04/08 | 3,902 | 3,914 | 3,868 | 3,914 | +37 | +1% | 181,500 |
| 2024/04/05 | 3,842 | 3,901 | 3,810 | 3,877 | +26 | +0.7% | 215,600 |
| 2024/04/04 | 3,906 | 3,929 | 3,827 | 3,851 | -6 | -0.2% | 199,800 |
| 2024/04/03 | 3,965 | 4,013 | 3,828 | 3,857 | -76 | -1.9% | 385,600 |
| 2024/04/02 | 3,930 | 3,979 | 3,886 | 3,933 | -67 | -1.7% | 309,700 |
| 2024/04/01 | 4,036 | 4,053 | 3,960 | 4,000 | -4 | -0.1% | 142,300 |
| 2024/03/29 | 3,980 | 4,017 | 3,956 | 4,004 | -5 | -0.1% | 121,400 |
| 2024/03/28 | 3,996 | 4,057 | 3,982 | 4,009 | +3 | +0.1% | 181,500 |
| 2024/03/27 | 3,961 | 4,046 | 3,937 | 4,006 | +45 | +1.1% | 245,200 |
| 2024/03/26 | 3,924 | 3,969 | 3,915 | 3,961 | +21 | +0.5% | 99,700 |
| 2024/03/25 | 4,016 | 4,029 | 3,932 | 3,940 | -76 | -1.9% | 114,300 |
| 2024/03/22 | 4,093 | 4,099 | 4,011 | 4,016 | -81 | -2% | 117,100 |
| 2024/03/21 | 4,063 | 4,102 | 4,044 | 4,097 | +42 | +1% | 187,600 |
| 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 |
1～
50
件表示中 / 3456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 | 438,600円 | +3.2% | -10.1% | 1.41% | 23.00倍 | 2.03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 |
| スタンレ電 | 278,000円 | +5.8% | +16.9% | 2.19% | 14.33倍 | 0.85倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 太陽誘電 | 317,800円 | +8.5% | +19.9% | 2.83% | 36.00倍 | 1.20倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| 日電子 | 655,400円 | +5.0% | +1.6% | 1.34% | 14.88倍 | 2.66倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルプスアル | 146,400円 | -5.3% | -11.3% | 4.10% | 10.03倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
