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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 1,594 | 1,610 | 1,573 | 1,591.5 | +9.5 | +0.6% | 505,700 |
| 2026/11/09 | 1,587 | 1,612.5 | 1,575.5 | 1,582 | +17 | +1.1% | 583,300 |
| 2026/11/06 | 1,626 | 1,649 | 1,558 | 1,565 | -92.5 | -5.6% | 643,300 |
| 2026/11/05 | 1,640 | 1,662.5 | 1,636.5 | 1,657.5 | +70.5 | +4.4% | 639,300 |
| 2026/11/04 | 1,600 | 1,612 | 1,573 | 1,587 | -2.5 | -0.2% | 367,400 |
| 2026/11/02 | 1,604 | 1,612 | 1,585 | 1,589.5 | -27 | -1.7% | 349,200 |
| 2026/10/30 | 1,585 | 1,621.5 | 1,580 | 1,616.5 | +31.5 | +2% | 588,700 |
| 2026/10/29 | 1,585 | 1,590 | 1,562 | 1,585 | -2.5 | -0.2% | 1,218,200 |
| 2026/10/28 | 1,592 | 1,599 | 1,570 | 1,587.5 | -7 | -0.4% | 570,700 |
| 2026/10/27 | 1,599 | 1,601 | 1,579 | 1,594.5 | -3 | -0.2% | 600,300 |
| 2026/10/26 | 1,579.5 | 1,601.5 | 1,570 | 1,597.5 | +44.5 | +2.9% | 695,800 |
| 2026/10/23 | 1,551.5 | 1,584 | 1,531 | 1,553 | -84.5 | -5.2% | 1,305,600 |
| 2026/10/22 | 1,654.5 | 1,659.5 | 1,632.5 | 1,637.5 | -15 | -0.9% | 473,800 |
| 2026/10/21 | 1,673 | 1,673 | 1,642 | 1,652.5 | -5 | -0.3% | 521,900 |
| 2026/10/20 | 1,643.5 | 1,657.5 | 1,606 | 1,657.5 | ±0 | ±0% | 676,100 |
| 2026/10/19 | 1,677.5 | 1,684 | 1,651.5 | 1,657.5 | -20 | -1.2% | 524,200 |
| 2026/10/16 | 1,662.5 | 1,686.5 | 1,659 | 1,677.5 | +15 | +0.9% | 460,800 |
| 2026/10/15 | 1,634.5 | 1,668.5 | 1,634.5 | 1,662.5 | +10 | +0.6% | 639,900 |
| 2026/10/14 | 1,621 | 1,659 | 1,612 | 1,652.5 | +4 | +0.2% | 788,100 |
| 2026/10/13 | 1,660 | 1,662 | 1,640 | 1,648.5 | +5.5 | +0.3% | 445,000 |
| 2026/10/09 | 1,623 | 1,649.5 | 1,600.5 | 1,643 | +38.5 | +2.4% | 549,300 |
| 2026/10/08 | 1,639 | 1,640 | 1,601.5 | 1,604.5 | -25 | -1.5% | 600,500 |
| 2026/10/07 | 1,609.5 | 1,634 | 1,600 | 1,629.5 | +16.5 | +1% | 561,700 |
| 2026/10/06 | 1,599.5 | 1,625.5 | 1,586.5 | 1,613 | +31 | +2% | 469,300 |
| 2026/10/05 | 1,581 | 1,587.5 | 1,568 | 1,582 | +19.5 | +1.2% | 355,900 |
| 2026/10/02 | 1,588 | 1,588 | 1,558 | 1,562.5 | -47 | -2.9% | 413,500 |
| 2026/10/01 | 1,601.5 | 1,609.5 | 1,577 | 1,609.5 | +8 | +0.5% | 619,700 |
| 2026/09/30 | 1,614 | 1,614 | 1,565 | 1,601.5 | -3.5 | -0.2% | 896,200 |
| 2026/09/29 | 1,615.5 | 1,625.5 | 1,593 | 1,605 | -10.5 | -0.6% | 784,700 |
| 2026/09/28 | 1,619 | 1,641 | 1,613 | 1,615.5 | -9.5 | -0.6% | 784,100 |
| 2026/09/25 | 1,616 | 1,625 | 1,610 | 1,625 | +17 | +1.1% | 672,200 |
| 2026/09/24 | 1,586.5 | 1,617.5 | 1,586.5 | 1,608 | +21.5 | +1.4% | 681,300 |
| 2026/09/18 | 1,581 | 1,599 | 1,570 | 1,586.5 | -7 | -0.4% | 2,665,100 |
| 2026/09/17 | 1,571.5 | 1,598.5 | 1,562 | 1,593.5 | +32 | +2% | 665,600 |
| 2026/09/16 | 1,578.5 | 1,589.5 | 1,555 | 1,561.5 | +1 | +0.1% | 442,000 |
| 2026/09/15 | 1,565 | 1,571.5 | 1,555.5 | 1,560.5 | +2.5 | +0.2% | 538,800 |
| 2026/09/14 | 1,535.5 | 1,563 | 1,529 | 1,558 | +18 | +1.2% | 890,600 |
| 2026/09/11 | 1,471.5 | 1,555.5 | 1,468 | 1,540 | +58 | +3.9% | 1,190,700 |
| 2026/09/10 | 1,461 | 1,489 | 1,437.5 | 1,482 | +17.5 | +1.2% | 851,500 |
| 2026/09/09 | 1,479 | 1,488 | 1,464 | 1,464.5 | -25.5 | -1.7% | 691,800 |
| 2026/09/08 | 1,502.5 | 1,502.5 | 1,483.5 | 1,490 | -12.5 | -0.8% | 475,900 |
| 2026/09/07 | 1,513.5 | 1,517.5 | 1,493 | 1,502.5 | -12 | -0.8% | 479,400 |
| 2026/09/04 | 1,508 | 1,520.5 | 1,496 | 1,514.5 | -12.5 | -0.8% | 916,900 |
| 2026/09/03 | 1,511.5 | 1,527 | 1,502.5 | 1,527 | +14 | +0.9% | 550,700 |
| 2026/09/02 | 1,522 | 1,538.5 | 1,510.5 | 1,513 | -17.5 | -1.1% | 662,900 |
| 2026/09/01 | 1,515.5 | 1,534.5 | 1,508 | 1,530.5 | +24 | +1.6% | 656,300 |
| 2026/08/31 | 1,493.5 | 1,512 | 1,487.5 | 1,506.5 | +2.5 | +0.2% | 687,800 |
| 2026/08/28 | 1,490 | 1,516 | 1,489 | 1,504 | +17 | +1.1% | 1,359,000 |
| 2026/08/27 | 1,517.5 | 1,526.5 | 1,487 | 1,487 | -40.5 | -2.7% | 971,300 |
| 2026/08/26 | 1,515 | 1,543.5 | 1,508 | 1,527.5 | +15 | +1% | 762,600 |
1～
50
件表示中 / 4062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 | 151,500円 | -1.1% | +4.2% | 2.18% | 16.16倍 | 1.35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 |
| シンフォニア | 973,000円 | +17.0% | +33.0% | 1.94% | 15.75倍 | 2.64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 |
| コニカミノルタ | 58,390円 | +3.1% | +16.3% | 3.08% | 9.18倍 | 0.53倍 |
|
複合機中堅。コニカとミノルタが経営統合。Ｘ線画像診断や直営プラネタリウムも展開 |
| 能美防 | 456,000円 | +17.7% | +22.4% | 2.54% | 16.07倍 | 1.94倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ダイヘン | 208,300円 | +26.2% | +51.7% | 2.45% | 12.30倍 | 1.53倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
