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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 3,700 | 3,759 | 3,662 | 3,752 | +52 | +1.4% | 200,300 |
| 2023/08/08 | 3,711 | 3,729 | 3,682 | 3,700 | -11 | -0.3% | 167,700 |
| 2023/08/07 | 3,583 | 3,714 | 3,566 | 3,711 | +198 | +5.6% | 314,900 |
| 2023/08/04 | 3,661 | 3,675 | 3,507 | 3,513 | -156 | -4.3% | 435,900 |
| 2023/08/03 | 3,693 | 3,705 | 3,655 | 3,669 | -37 | -1% | 237,100 |
| 2023/08/02 | 3,695 | 3,720 | 3,683 | 3,706 | -28 | -0.7% | 129,300 |
| 2023/08/01 | 3,743 | 3,760 | 3,733 | 3,734 | -14 | -0.4% | 99,100 |
| 2023/07/31 | 3,735 | 3,772 | 3,700 | 3,748 | +53 | +1.4% | 210,300 |
| 2023/07/28 | 3,696 | 3,739 | 3,651 | 3,695 | -33 | -0.9% | 212,100 |
| 2023/07/27 | 3,701 | 3,730 | 3,675 | 3,728 | +16 | +0.4% | 134,100 |
| 2023/07/26 | 3,717 | 3,735 | 3,699 | 3,712 | -7 | -0.2% | 101,700 |
| 2023/07/25 | 3,715 | 3,724 | 3,690 | 3,719 | -11 | -0.3% | 133,300 |
| 2023/07/24 | 3,727 | 3,750 | 3,717 | 3,730 | +9 | +0.2% | 83,700 |
| 2023/07/21 | 3,700 | 3,740 | 3,691 | 3,721 | +36 | +1% | 167,200 |
| 2023/07/20 | 3,744 | 3,761 | 3,685 | 3,685 | -73 | -1.9% | 75,400 |
| 2023/07/19 | 3,759 | 3,784 | 3,736 | 3,758 | -6 | -0.2% | 112,400 |
| 2023/07/18 | 3,705 | 3,765 | 3,700 | 3,764 | +77 | +2.1% | 138,700 |
| 2023/07/14 | 3,696 | 3,712 | 3,659 | 3,687 | -14 | -0.4% | 132,000 |
| 2023/07/13 | 3,685 | 3,711 | 3,653 | 3,701 | +16 | +0.4% | 127,400 |
| 2023/07/12 | 3,697 | 3,708 | 3,677 | 3,685 | -15 | -0.4% | 139,600 |
| 2023/07/11 | 3,732 | 3,735 | 3,690 | 3,700 | +13 | +0.4% | 151,300 |
| 2023/07/10 | 3,706 | 3,713 | 3,679 | 3,687 | +1 | ±0% | 222,000 |
| 2023/07/07 | 3,688 | 3,703 | 3,655 | 3,686 | -29 | -0.8% | 177,500 |
| 2023/07/06 | 3,733 | 3,754 | 3,693 | 3,715 | -47 | -1.2% | 145,200 |
| 2023/07/05 | 3,750 | 3,783 | 3,721 | 3,762 | -19 | -0.5% | 158,200 |
| 2023/07/04 | 3,779 | 3,801 | 3,759 | 3,781 | -54 | -1.4% | 180,200 |
| 2023/07/03 | 3,863 | 3,899 | 3,835 | 3,835 | -7 | -0.2% | 141,600 |
| 2023/06/30 | 3,844 | 3,865 | 3,814 | 3,842 | -2 | -0.1% | 214,800 |
| 2023/06/29 | 3,830 | 3,854 | 3,811 | 3,844 | +43 | +1.1% | 153,500 |
| 2023/06/28 | 3,789 | 3,814 | 3,769 | 3,801 | +18 | +0.5% | 166,900 |
| 2023/06/27 | 3,821 | 3,823 | 3,766 | 3,783 | -75 | -1.9% | 145,500 |
| 2023/06/26 | 3,852 | 3,891 | 3,786 | 3,858 | +6 | +0.2% | 102,600 |
| 2023/06/23 | 3,923 | 3,930 | 3,851 | 3,852 | -33 | -0.8% | 105,400 |
| 2023/06/22 | 3,888 | 3,928 | 3,875 | 3,885 | -21 | -0.5% | 186,000 |
| 2023/06/21 | 3,934 | 3,950 | 3,902 | 3,906 | -8 | -0.2% | 134,300 |
| 2023/06/20 | 3,888 | 3,920 | 3,861 | 3,914 | -3 | -0.1% | 175,800 |
| 2023/06/19 | 3,934 | 3,948 | 3,904 | 3,917 | ±0 | ±0% | 119,000 |
| 2023/06/16 | 3,920 | 3,944 | 3,897 | 3,917 | -20 | -0.5% | 427,500 |
| 2023/06/15 | 3,897 | 3,961 | 3,889 | 3,937 | +49 | +1.3% | 177,800 |
| 2023/06/14 | 3,862 | 3,912 | 3,857 | 3,888 | -17 | -0.4% | 202,100 |
| 2023/06/13 | 3,884 | 3,915 | 3,863 | 3,905 | +88 | +2.3% | 236,000 |
| 2023/06/12 | 3,839 | 3,886 | 3,814 | 3,817 | -4 | -0.1% | 208,500 |
| 2023/06/09 | 3,840 | 3,858 | 3,801 | 3,821 | -12 | -0.3% | 360,300 |
| 2023/06/08 | 3,793 | 3,838 | 3,791 | 3,833 | +61 | +1.6% | 288,600 |
| 2023/06/07 | 3,786 | 3,816 | 3,757 | 3,772 | -2 | -0.1% | 229,200 |
| 2023/06/06 | 3,735 | 3,786 | 3,714 | 3,774 | -1 | ±0% | 139,900 |
| 2023/06/05 | 3,825 | 3,830 | 3,753 | 3,775 | ±0 | ±0% | 323,700 |
| 2023/06/02 | 3,740 | 3,775 | 3,735 | 3,775 | +25 | +0.7% | 232,900 |
| 2023/06/01 | 3,660 | 3,765 | 3,620 | 3,750 | +105 | +2.9% | 384,100 |
| 2023/05/31 | 3,620 | 3,645 | 3,565 | 3,645 | +10 | +0.3% | 443,900 |
451～
500
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
