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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 3,140 | 3,210 | 3,125 | 3,210 | +75 | +2.4% | 191,800 |
| 2022/12/28 | 3,135 | 3,135 | 3,095 | 3,135 | -5 | -0.2% | 119,900 |
| 2022/12/27 | 3,160 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 96,600 |
| 2022/12/26 | 3,110 | 3,135 | 3,095 | 3,130 | +25 | +0.8% | 75,000 |
| 2022/12/23 | 3,115 | 3,125 | 3,075 | 3,105 | -20 | -0.6% | 104,900 |
| 2022/12/22 | 3,080 | 3,135 | 3,065 | 3,125 | +45 | +1.5% | 162,900 |
| 2022/12/21 | 3,085 | 3,100 | 3,055 | 3,080 | -20 | -0.6% | 167,900 |
| 2022/12/20 | 3,210 | 3,220 | 3,080 | 3,100 | -95 | -3% | 201,800 |
| 2022/12/19 | 3,205 | 3,250 | 3,195 | 3,195 | -35 | -1.1% | 116,700 |
| 2022/12/16 | 3,200 | 3,235 | 3,180 | 3,230 | +20 | +0.6% | 277,100 |
| 2022/12/15 | 3,215 | 3,235 | 3,200 | 3,210 | -20 | -0.6% | 98,100 |
| 2022/12/14 | 3,225 | 3,240 | 3,215 | 3,230 | +35 | +1.1% | 147,800 |
| 2022/12/13 | 3,200 | 3,210 | 3,165 | 3,195 | +35 | +1.1% | 161,900 |
| 2022/12/12 | 3,150 | 3,185 | 3,145 | 3,160 | -25 | -0.8% | 197,900 |
| 2022/12/09 | 3,150 | 3,195 | 3,150 | 3,185 | +55 | +1.8% | 249,200 |
| 2022/12/08 | 3,145 | 3,145 | 3,115 | 3,130 | ±0 | ±0% | 173,700 |
| 2022/12/07 | 3,100 | 3,140 | 3,080 | 3,130 | +25 | +0.8% | 163,700 |
| 2022/12/06 | 3,070 | 3,115 | 3,040 | 3,105 | +15 | +0.5% | 236,900 |
| 2022/12/05 | 3,130 | 3,130 | 3,065 | 3,090 | -40 | -1.3% | 224,200 |
| 2022/12/02 | 3,155 | 3,155 | 3,120 | 3,130 | -35 | -1.1% | 224,600 |
| 2022/12/01 | 3,165 | 3,180 | 3,145 | 3,165 | -30 | -0.9% | 278,500 |
| 2022/11/30 | 3,225 | 3,225 | 3,175 | 3,195 | -50 | -1.5% | 328,700 |
| 2022/11/29 | 3,265 | 3,265 | 3,210 | 3,245 | -25 | -0.8% | 241,000 |
| 2022/11/28 | 3,285 | 3,300 | 3,260 | 3,270 | -10 | -0.3% | 191,700 |
| 2022/11/25 | 3,325 | 3,325 | 3,255 | 3,280 | -15 | -0.5% | 110,600 |
| 2022/11/24 | 3,275 | 3,305 | 3,275 | 3,295 | +25 | +0.8% | 199,300 |
| 2022/11/22 | 3,230 | 3,275 | 3,230 | 3,270 | +40 | +1.2% | 179,200 |
| 2022/11/21 | 3,230 | 3,235 | 3,205 | 3,230 | +25 | +0.8% | 143,400 |
| 2022/11/18 | 3,250 | 3,250 | 3,200 | 3,205 | +15 | +0.5% | 142,800 |
| 2022/11/17 | 3,235 | 3,260 | 3,190 | 3,190 | -40 | -1.2% | 156,500 |
| 2022/11/16 | 3,245 | 3,245 | 3,215 | 3,230 | -15 | -0.5% | 230,100 |
| 2022/11/15 | 3,260 | 3,270 | 3,205 | 3,245 | -45 | -1.4% | 220,800 |
| 2022/11/14 | 3,355 | 3,355 | 3,280 | 3,290 | -80 | -2.4% | 190,900 |
| 2022/11/11 | 3,405 | 3,415 | 3,335 | 3,370 | +15 | +0.4% | 342,000 |
| 2022/11/10 | 3,520 | 3,555 | 3,340 | 3,355 | -25 | -0.7% | 403,500 |
| 2022/11/09 | 3,375 | 3,400 | 3,370 | 3,380 | +10 | +0.3% | 210,900 |
| 2022/11/08 | 3,340 | 3,395 | 3,325 | 3,370 | +55 | +1.7% | 217,000 |
| 2022/11/07 | 3,375 | 3,400 | 3,315 | 3,315 | -30 | -0.9% | 238,100 |
| 2022/11/04 | 3,395 | 3,410 | 3,325 | 3,345 | -85 | -2.5% | 782,700 |
| 2022/11/02 | 3,275 | 3,445 | 3,275 | 3,430 | +150 | +4.6% | 517,800 |
| 2022/11/01 | 3,330 | 3,345 | 3,265 | 3,280 | -55 | -1.6% | 157,900 |
| 2022/10/31 | 3,360 | 3,365 | 3,310 | 3,335 | -20 | -0.6% | 323,000 |
| 2022/10/28 | 3,320 | 3,380 | 3,310 | 3,355 | -5 | -0.1% | 859,100 |
| 2022/10/27 | 3,375 | 3,375 | 3,350 | 3,360 | -30 | -0.9% | 162,700 |
| 2022/10/26 | 3,400 | 3,410 | 3,375 | 3,390 | +35 | +1% | 218,800 |
| 2022/10/25 | 3,375 | 3,395 | 3,350 | 3,355 | -15 | -0.4% | 237,000 |
| 2022/10/24 | 3,405 | 3,430 | 3,370 | 3,370 | -10 | -0.3% | 232,200 |
| 2022/10/21 | 3,380 | 3,425 | 3,350 | 3,380 | -25 | -0.7% | 299,400 |
| 2022/10/20 | 3,250 | 3,410 | 3,245 | 3,405 | +205 | +6.4% | 662,900 |
| 2022/10/19 | 3,165 | 3,210 | 3,165 | 3,200 | +40 | +1.3% | 175,600 |
601～
650
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 | 170,000円 | +6.5% | +17.8% | 1.88% | 18.48倍 | 1.54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 | 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 | 211,000円 | +0.9% | -27.9% | 3.70% | 17.33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
