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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,716 | 1,717.5 | 1,684 | 1,684 | -32 | -1.9% | 525,400 |
| 2025/06/12 | 1,719.5 | 1,724.5 | 1,709 | 1,716 | +6 | +0.4% | 520,600 |
| 2025/06/11 | 1,714 | 1,725 | 1,697.5 | 1,710 | +0.5 | ±0% | 491,400 |
| 2025/06/10 | 1,704 | 1,722 | 1,701 | 1,709.5 | -3.5 | -0.2% | 524,400 |
| 2025/06/09 | 1,736 | 1,744.5 | 1,707.5 | 1,713 | -30 | -1.7% | 427,600 |
| 2025/06/06 | 1,737 | 1,749 | 1,729.5 | 1,743 | +21 | +1.2% | 675,300 |
| 2025/06/05 | 1,731 | 1,736.5 | 1,710.5 | 1,722 | +3.5 | +0.2% | 620,100 |
| 2025/06/04 | 1,710 | 1,743 | 1,708.5 | 1,718.5 | +25 | +1.5% | 609,100 |
| 2025/06/03 | 1,675 | 1,700 | 1,667.5 | 1,693.5 | +10.5 | +0.6% | 641,300 |
| 2025/06/02 | 1,691 | 1,701.5 | 1,668.5 | 1,683 | -35.5 | -2.1% | 812,600 |
| 2025/05/30 | 1,653.5 | 1,744 | 1,651.5 | 1,718.5 | +34.5 | +2% | 1,628,000 |
| 2025/05/29 | 1,651.5 | 1,684 | 1,645.5 | 1,684 | +44 | +2.7% | 1,061,600 |
| 2025/05/28 | 1,661 | 1,669.5 | 1,631.5 | 1,640 | -12.5 | -0.8% | 1,042,100 |
| 2025/05/27 | 1,685.5 | 1,695.5 | 1,651.5 | 1,652.5 | -40.5 | -2.4% | 675,200 |
| 2025/05/26 | 1,695.5 | 1,711 | 1,678.5 | 1,693 | +10 | +0.6% | 660,300 |
| 2025/05/23 | 1,650 | 1,696 | 1,640 | 1,683 | +21 | +1.3% | 1,192,400 |
| 2025/05/22 | 1,699 | 1,737 | 1,662 | 1,662 | -170.5 | -9.3% | 2,586,200 |
| 2025/05/21 | 1,815 | 1,841 | 1,785 | 1,832.5 | +48 | +2.7% | 842,600 |
| 2025/05/20 | 1,825 | 1,843 | 1,765.5 | 1,784.5 | -34.5 | -1.9% | 1,105,000 |
| 2025/05/19 | 1,827 | 1,843.5 | 1,801.5 | 1,819 | +4.5 | +0.2% | 940,100 |
| 2025/05/16 | 1,810 | 1,838.5 | 1,791.5 | 1,814.5 | +10.5 | +0.6% | 909,000 |
| 2025/05/15 | 1,756.5 | 1,822.5 | 1,716.5 | 1,804 | -1 | -0.1% | 1,327,000 |
| 2025/05/14 | 1,744 | 1,840 | 1,744 | 1,805 | +50 | +2.8% | 1,419,800 |
| 2025/05/13 | 1,766 | 1,792 | 1,752 | 1,755 | +17 | +1% | 800,900 |
| 2025/05/12 | 1,739 | 1,745 | 1,724.5 | 1,738 | -5 | -0.3% | 582,500 |
| 2025/05/09 | 1,730.5 | 1,755 | 1,725 | 1,743 | +23 | +1.3% | 584,900 |
| 2025/05/08 | 1,711 | 1,721.5 | 1,692.5 | 1,720 | +1.5 | +0.1% | 423,900 |
| 2025/05/07 | 1,717 | 1,742 | 1,714.5 | 1,718.5 | -10.5 | -0.6% | 539,900 |
| 2025/05/02 | 1,709 | 1,741.5 | 1,705.5 | 1,729 | +16 | +0.9% | 477,000 |
| 2025/05/01 | 1,717 | 1,722 | 1,698.5 | 1,713 | -12 | -0.7% | 444,600 |
| 2025/04/30 | 1,715 | 1,737 | 1,714.5 | 1,725 | +22 | +1.3% | 686,000 |
| 2025/04/28 | 1,720 | 1,721.5 | 1,693 | 1,703 | -27 | -1.6% | 620,300 |
| 2025/04/25 | 1,739.5 | 1,757 | 1,729.5 | 1,730 | -9 | -0.5% | 356,900 |
| 2025/04/24 | 1,752 | 1,757.5 | 1,729 | 1,739 | -2.5 | -0.1% | 259,800 |
| 2025/04/23 | 1,746.5 | 1,760.5 | 1,727 | 1,741.5 | +42 | +2.5% | 392,300 |
| 2025/04/22 | 1,700 | 1,712.5 | 1,680 | 1,699.5 | -7.5 | -0.4% | 652,700 |
| 2025/04/21 | 1,749 | 1,757.5 | 1,688.5 | 1,707 | -68 | -3.8% | 821,800 |
| 2025/04/18 | 1,770.5 | 1,789 | 1,758 | 1,775 | -1.5 | -0.1% | 318,700 |
| 2025/04/17 | 1,776 | 1,782 | 1,763.5 | 1,776.5 | +22.5 | +1.3% | 243,200 |
| 2025/04/16 | 1,795.5 | 1,795.5 | 1,741 | 1,754 | -42.5 | -2.4% | 347,000 |
| 2025/04/15 | 1,821 | 1,825.5 | 1,789 | 1,796.5 | +3 | +0.2% | 211,400 |
| 2025/04/14 | 1,803.5 | 1,829 | 1,793.5 | 1,793.5 | +10 | +0.6% | 377,100 |
| 2025/04/11 | 1,768.5 | 1,788.5 | 1,705 | 1,783.5 | -65 | -3.5% | 463,600 |
| 2025/04/10 | 1,830 | 1,866.5 | 1,819.5 | 1,848.5 | +129 | +7.5% | 564,300 |
| 2025/04/09 | 1,761.5 | 1,767 | 1,700 | 1,719.5 | -59.5 | -3.3% | 941,000 |
| 2025/04/08 | 1,763.5 | 1,814.5 | 1,758.5 | 1,779 | +75.5 | +4.4% | 726,700 |
| 2025/04/07 | 1,690 | 1,755.5 | 1,680 | 1,703.5 | -173.5 | -9.2% | 1,035,500 |
| 2025/04/04 | 1,903 | 1,961 | 1,871 | 1,877 | -23.5 | -1.2% | 923,600 |
| 2025/04/03 | 1,886 | 1,907 | 1,880 | 1,900.5 | -63.5 | -3.2% | 556,600 |
| 2025/04/02 | 2,000 | 2,000 | 1,957 | 1,964 | -50.5 | -2.5% | 472,700 |
1～
50
件表示中 / 3720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 | 168,400円 | +6.5% | +17.8% | 1.90% | 18.31倍 | 1.53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 |
| 太陽誘電 | 233,100円 | -0.4% | +42.6% | 3.86% | 36.34倍 | 0.91倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| アルプスアル | 136,900円 | -8.1% | -41.0% | 4.38% | 62.54倍 | 0.68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 |
| マブチ | 210,700円 | +0.9% | -27.9% | 3.70% | 17.31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 | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09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
