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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,672 | 1,690 | 1,659.5 | 1,672 | +4 | +0.2% | 593,700 |
| 2025/07/31 | 1,658.5 | 1,672.5 | 1,649.5 | 1,668 | +1.5 | +0.1% | 758,800 |
| 2025/07/30 | 1,665.5 | 1,671.5 | 1,652 | 1,666.5 | -4.5 | -0.3% | 491,000 |
| 2025/07/29 | 1,666 | 1,676 | 1,659 | 1,671 | +4 | +0.2% | 420,200 |
| 2025/07/28 | 1,651 | 1,691 | 1,651 | 1,667 | -24 | -1.4% | 1,027,700 |
| 2025/07/25 | 1,685.5 | 1,691 | 1,670.5 | 1,691 | -6 | -0.4% | 488,000 |
| 2025/07/24 | 1,697 | 1,706.5 | 1,684 | 1,697 | ±0 | ±0% | 679,400 |
| 2025/07/23 | 1,672 | 1,721 | 1,656 | 1,697 | +59.5 | +3.6% | 634,000 |
| 2025/07/22 | 1,661.5 | 1,677 | 1,635.5 | 1,637.5 | -40.5 | -2.4% | 379,500 |
| 2025/07/18 | 1,687.5 | 1,690.5 | 1,672.5 | 1,678 | +0.5 | ±0% | 306,600 |
| 2025/07/17 | 1,654.5 | 1,678.5 | 1,653 | 1,677.5 | +19.5 | +1.2% | 264,200 |
| 2025/07/16 | 1,647.5 | 1,660.5 | 1,637.5 | 1,658 | +19 | +1.2% | 342,700 |
| 2025/07/15 | 1,650.5 | 1,656 | 1,639 | 1,639 | -13.5 | -0.8% | 390,300 |
| 2025/07/14 | 1,650 | 1,658.5 | 1,644.5 | 1,652.5 | +2.5 | +0.2% | 220,700 |
| 2025/07/11 | 1,654.5 | 1,663 | 1,644 | 1,650 | +12.5 | +0.8% | 294,800 |
| 2025/07/10 | 1,650 | 1,651.5 | 1,625 | 1,637.5 | -19 | -1.1% | 555,500 |
| 2025/07/09 | 1,649 | 1,656.5 | 1,641 | 1,656.5 | +21.5 | +1.3% | 448,400 |
| 2025/07/08 | 1,621 | 1,654.5 | 1,620 | 1,635 | +12 | +0.7% | 606,500 |
| 2025/07/07 | 1,640 | 1,648 | 1,621.5 | 1,623 | -27 | -1.6% | 465,100 |
| 2025/07/04 | 1,699.5 | 1,701.5 | 1,649 | 1,650 | -42 | -2.5% | 420,700 |
| 2025/07/03 | 1,690 | 1,701 | 1,680 | 1,692 | -6 | -0.4% | 257,100 |
| 2025/07/02 | 1,699 | 1,712.5 | 1,695.5 | 1,698 | -8.5 | -0.5% | 364,300 |
| 2025/07/01 | 1,705 | 1,729 | 1,701 | 1,706.5 | -9.5 | -0.6% | 337,500 |
| 2025/06/30 | 1,715 | 1,731.5 | 1,713 | 1,716 | +5 | +0.3% | 538,500 |
| 2025/06/27 | 1,720 | 1,727.5 | 1,698 | 1,711 | -5.5 | -0.3% | 797,200 |
| 2025/06/26 | 1,717 | 1,731.5 | 1,711.5 | 1,716.5 | -0.5 | ±0% | 463,900 |
| 2025/06/25 | 1,712 | 1,725.5 | 1,696 | 1,717 | +17 | +1% | 572,400 |
| 2025/06/24 | 1,700 | 1,714 | 1,689 | 1,700 | ±0 | ±0% | 451,600 |
| 2025/06/23 | 1,685.5 | 1,700 | 1,657 | 1,700 | +6.5 | +0.4% | 811,300 |
| 2025/06/20 | 1,694 | 1,731.5 | 1,692.5 | 1,693.5 | -9.5 | -0.6% | 758,400 |
| 2025/06/19 | 1,708.5 | 1,715.5 | 1,694.5 | 1,703 | +1 | +0.1% | 375,600 |
| 2025/06/18 | 1,690 | 1,706 | 1,682.5 | 1,702 | -2.5 | -0.1% | 560,400 |
| 2025/06/17 | 1,700 | 1,724.5 | 1,697 | 1,704.5 | +6 | +0.4% | 360,500 |
| 2025/06/16 | 1,709 | 1,716.5 | 1,681.5 | 1,698.5 | +14.5 | +0.9% | 431,600 |
| 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 |
1～
50
件表示中 / 3754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 | 167,200円 | +6.5% | +17.8% | 1.91% | 18.18倍 | 1.52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 |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86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 |
| カシオ | 121,000円 | +3.2% | +62.8% | 3.72% | 16.73倍 | 1.26倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37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 |
| ＧＳユアサ | 276,100円 | +3.4% | +5.7% | 2.90% | 8.39倍 | 0.80倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
