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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 3,725 | 3,750 | 3,615 | 3,635 | -100 | -2.7% | 269,700 |
| 2023/05/29 | 3,795 | 3,795 | 3,680 | 3,735 | -35 | -0.9% | 455,400 |
| 2023/05/26 | 3,825 | 3,840 | 3,755 | 3,770 | -45 | -1.2% | 305,800 |
| 2023/05/25 | 3,780 | 3,845 | 3,770 | 3,815 | +20 | +0.5% | 232,500 |
| 2023/05/24 | 3,825 | 3,850 | 3,780 | 3,795 | -45 | -1.2% | 284,000 |
| 2023/05/23 | 3,860 | 3,865 | 3,810 | 3,840 | +10 | +0.3% | 209,400 |
| 2023/05/22 | 3,825 | 3,845 | 3,800 | 3,830 | +10 | +0.3% | 229,700 |
| 2023/05/19 | 3,790 | 3,830 | 3,775 | 3,820 | +15 | +0.4% | 351,100 |
| 2023/05/18 | 3,785 | 3,810 | 3,770 | 3,805 | +20 | +0.5% | 372,800 |
| 2023/05/17 | 3,800 | 3,810 | 3,745 | 3,785 | -45 | -1.2% | 233,800 |
| 2023/05/16 | 3,850 | 3,860 | 3,800 | 3,830 | +20 | +0.5% | 372,900 |
| 2023/05/15 | 3,850 | 3,860 | 3,790 | 3,810 | -25 | -0.7% | 235,100 |
| 2023/05/12 | 3,830 | 3,855 | 3,805 | 3,835 | +30 | +0.8% | 280,400 |
| 2023/05/11 | 3,840 | 3,855 | 3,795 | 3,805 | -55 | -1.4% | 169,300 |
| 2023/05/10 | 3,880 | 3,900 | 3,845 | 3,860 | -45 | -1.2% | 144,400 |
| 2023/05/09 | 3,930 | 3,945 | 3,880 | 3,905 | +5 | +0.1% | 206,000 |
| 2023/05/08 | 3,865 | 3,930 | 3,865 | 3,900 | +15 | +0.4% | 244,200 |
| 2023/05/02 | 3,855 | 3,890 | 3,835 | 3,885 | +40 | +1% | 173,100 |
| 2023/05/01 | 3,780 | 3,845 | 3,770 | 3,845 | +85 | +2.3% | 193,400 |
| 2023/04/28 | 3,740 | 3,760 | 3,725 | 3,760 | +50 | +1.3% | 188,300 |
| 2023/04/27 | 3,685 | 3,725 | 3,660 | 3,710 | +30 | +0.8% | 211,700 |
| 2023/04/26 | 3,705 | 3,710 | 3,665 | 3,680 | -35 | -0.9% | 168,500 |
| 2023/04/25 | 3,730 | 3,750 | 3,705 | 3,715 | +5 | +0.1% | 124,700 |
| 2023/04/24 | 3,720 | 3,725 | 3,695 | 3,710 | +10 | +0.3% | 119,100 |
| 2023/04/21 | 3,695 | 3,730 | 3,685 | 3,700 | ±0 | ±0% | 120,400 |
| 2023/04/20 | 3,710 | 3,730 | 3,695 | 3,700 | -15 | -0.4% | 90,600 |
| 2023/04/19 | 3,740 | 3,750 | 3,710 | 3,715 | -25 | -0.7% | 146,100 |
| 2023/04/18 | 3,725 | 3,760 | 3,725 | 3,740 | +15 | +0.4% | 124,400 |
| 2023/04/17 | 3,705 | 3,755 | 3,700 | 3,725 | +25 | +0.7% | 272,900 |
| 2023/04/14 | 3,690 | 3,720 | 3,685 | 3,700 | +60 | +1.6% | 186,900 |
| 2023/04/13 | 3,630 | 3,655 | 3,620 | 3,640 | +10 | +0.3% | 178,100 |
| 2023/04/12 | 3,625 | 3,640 | 3,610 | 3,630 | +15 | +0.4% | 158,300 |
| 2023/04/11 | 3,645 | 3,665 | 3,610 | 3,615 | ±0 | ±0% | 154,300 |
| 2023/04/10 | 3,610 | 3,640 | 3,590 | 3,615 | +25 | +0.7% | 153,200 |
| 2023/04/07 | 3,610 | 3,625 | 3,585 | 3,590 | -5 | -0.1% | 193,300 |
| 2023/04/06 | 3,540 | 3,595 | 3,535 | 3,595 | +30 | +0.8% | 206,700 |
| 2023/04/05 | 3,600 | 3,620 | 3,560 | 3,565 | -45 | -1.2% | 188,800 |
| 2023/04/04 | 3,600 | 3,610 | 3,570 | 3,610 | +30 | +0.8% | 241,200 |
| 2023/04/03 | 3,595 | 3,595 | 3,555 | 3,580 | -10 | -0.3% | 397,400 |
| 2023/03/31 | 3,595 | 3,610 | 3,580 | 3,590 | ±0 | ±0% | 265,600 |
| 2023/03/30 | 3,590 | 3,605 | 3,570 | 3,590 | -30 | -0.8% | 120,700 |
| 2023/03/29 | 3,570 | 3,630 | 3,545 | 3,620 | +55 | +1.5% | 260,800 |
| 2023/03/28 | 3,595 | 3,600 | 3,525 | 3,565 | -25 | -0.7% | 160,300 |
| 2023/03/27 | 3,610 | 3,610 | 3,535 | 3,590 | +5 | +0.1% | 227,500 |
| 2023/03/24 | 3,540 | 3,595 | 3,520 | 3,585 | +35 | +1% | 156,900 |
| 2023/03/23 | 3,580 | 3,595 | 3,530 | 3,550 | -65 | -1.8% | 130,700 |
| 2023/03/22 | 3,560 | 3,625 | 3,550 | 3,615 | +50 | +1.4% | 190,600 |
| 2023/03/20 | 3,600 | 3,605 | 3,565 | 3,565 | -35 | -1% | 193,100 |
| 2023/03/17 | 3,570 | 3,625 | 3,570 | 3,600 | +40 | +1.1% | 181,700 |
| 2023/03/16 | 3,515 | 3,565 | 3,510 | 3,560 | +5 | +0.1% | 171,100 |
501～
550
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 | 168,800円 | +6.5% | +17.8% | 1.90% | 18.35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 | 231,600円 | -0.4% | +42.6% | 3.89% | 36.11倍 | 0.90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 | 137,500円 | -8.1% | -41.0% | 4.36% | 62.81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 | 210,200円 | +0.9% | -27.9% | 3.71% | 17.26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 | 874,000円 | +4.9% | +3.5% | 1.37% | 21.83倍 | 3.08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
