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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,706 | 3,736 | 3,689 | 3,725 | +30 | +0.8% | 147,700 |
| 2023/12/13 | 3,685 | 3,708 | 3,669 | 3,695 | +56 | +1.5% | 138,800 |
| 2023/12/12 | 3,650 | 3,664 | 3,625 | 3,639 | +19 | +0.5% | 176,200 |
| 2023/12/11 | 3,608 | 3,647 | 3,594 | 3,620 | +12 | +0.3% | 109,100 |
| 2023/12/08 | 3,650 | 3,670 | 3,588 | 3,608 | -33 | -0.9% | 202,500 |
| 2023/12/07 | 3,644 | 3,689 | 3,639 | 3,641 | -47 | -1.3% | 120,900 |
| 2023/12/06 | 3,689 | 3,708 | 3,670 | 3,688 | +30 | +0.8% | 156,600 |
| 2023/12/05 | 3,632 | 3,710 | 3,630 | 3,658 | +4 | +0.1% | 133,600 |
| 2023/12/04 | 3,672 | 3,682 | 3,613 | 3,654 | -65 | -1.7% | 118,400 |
| 2023/12/01 | 3,733 | 3,735 | 3,696 | 3,719 | +7 | +0.2% | 147,400 |
| 2023/11/30 | 3,739 | 3,747 | 3,677 | 3,712 | -28 | -0.7% | 182,600 |
| 2023/11/29 | 3,680 | 3,740 | 3,675 | 3,740 | +42 | +1.1% | 176,300 |
| 2023/11/28 | 3,698 | 3,724 | 3,646 | 3,698 | -10 | -0.3% | 107,600 |
| 2023/11/27 | 3,676 | 3,730 | 3,676 | 3,708 | +30 | +0.8% | 126,600 |
| 2023/11/24 | 3,672 | 3,687 | 3,656 | 3,678 | +38 | +1% | 87,600 |
| 2023/11/22 | 3,615 | 3,660 | 3,600 | 3,640 | -5 | -0.1% | 155,800 |
| 2023/11/21 | 3,627 | 3,660 | 3,597 | 3,645 | -42 | -1.1% | 188,200 |
| 2023/11/20 | 3,703 | 3,732 | 3,684 | 3,687 | -76 | -2% | 144,900 |
| 2023/11/17 | 3,795 | 3,795 | 3,737 | 3,763 | -52 | -1.4% | 210,000 |
| 2023/11/16 | 3,846 | 3,871 | 3,795 | 3,815 | -70 | -1.8% | 126,100 |
| 2023/11/15 | 3,824 | 3,885 | 3,805 | 3,885 | +124 | +3.3% | 214,500 |
| 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 |
101～
150
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 | 436,300円 | +3.2% | -10.1% | 1.42% | 22.88倍 | 2.02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 | 281,900円 | +5.8% | +16.9% | 2.16% | 14.54倍 | 0.86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 | 317,900円 | +8.5% | +19.9% | 2.83% | 36.02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 | 655,900円 | +5.0% | +1.6% | 1.34% | 14.90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 | 145,900円 | -5.3% | -11.3% | 4.11% | 9.99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
