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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/01/04 | 4,323 | 4,510 | 4,311 | 4,492 | +29 | +0.6% | 396,200 |
| 2023/12/29 | 4,428 | 4,463 | 4,402 | 4,463 | +74 | +1.7% | 285,000 |
| 2023/12/28 | 4,369 | 4,398 | 4,315 | 4,389 | -11 | -0.3% | 448,300 |
| 2023/12/27 | 4,290 | 4,400 | 4,251 | 4,400 | +119 | +2.8% | 612,700 |
| 2023/12/26 | 4,081 | 4,288 | 4,027 | 4,281 | +553 | +14.8% | 1,269,700 |
| 2023/12/25 | 3,797 | 3,797 | 3,715 | 3,728 | -20 | -0.5% | 70,200 |
| 2023/12/22 | 3,730 | 3,763 | 3,724 | 3,748 | +46 | +1.2% | 119,100 |
| 2023/12/21 | 3,716 | 3,749 | 3,688 | 3,702 | -55 | -1.5% | 147,200 |
| 2023/12/20 | 3,744 | 3,782 | 3,727 | 3,757 | +34 | +0.9% | 159,300 |
| 2023/12/19 | 3,709 | 3,723 | 3,665 | 3,723 | +36 | +1% | 180,400 |
| 2023/12/18 | 3,731 | 3,753 | 3,657 | 3,687 | -60 | -1.6% | 210,000 |
| 2023/12/15 | 3,720 | 3,753 | 3,699 | 3,747 | +22 | +0.6% | 274,100 |
51～
100
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 | 445,300円 | +3.2% | -10.1% | 1.39% | 23.35倍 | 2.06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 | 276,100円 | +5.8% | +16.9% | 2.21% | 14.24倍 | 0.84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 | 318,300円 | +8.5% | +19.9% | 2.83% | 36.06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 | 662,700円 | +5.0% | +1.6% | 1.33% | 15.05倍 | 2.69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 | 146,000円 | -5.3% | -11.3% | 4.11% | 10.00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
