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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,390 | 3,395 | 3,355 | 3,375 | -10 | -0.3% | 81,000 |
| 2023/02/17 | 3,365 | 3,390 | 3,360 | 3,385 | +5 | +0.1% | 107,400 |
| 2023/02/16 | 3,345 | 3,390 | 3,340 | 3,380 | +30 | +0.9% | 136,100 |
| 2023/02/15 | 3,395 | 3,395 | 3,335 | 3,350 | -45 | -1.3% | 147,600 |
| 2023/02/14 | 3,395 | 3,400 | 3,360 | 3,395 | +35 | +1% | 208,800 |
| 2023/02/13 | 3,345 | 3,390 | 3,345 | 3,360 | -10 | -0.3% | 171,000 |
| 2023/02/10 | 3,330 | 3,405 | 3,320 | 3,370 | +40 | +1.2% | 240,300 |
| 2023/02/09 | 3,295 | 3,340 | 3,290 | 3,330 | +5 | +0.2% | 180,800 |
| 2023/02/08 | 3,300 | 3,335 | 3,300 | 3,325 | +35 | +1.1% | 110,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,290 | -15 | -0.5% | 122,000 |
| 2023/02/06 | 3,325 | 3,355 | 3,225 | 3,305 | +35 | +1.1% | 282,300 |
| 2023/02/03 | 3,295 | 3,300 | 3,205 | 3,270 | -90 | -2.7% | 735,200 |
| 2023/02/02 | 3,325 | 3,365 | 3,320 | 3,360 | +25 | +0.7% | 180,600 |
| 2023/02/01 | 3,425 | 3,430 | 3,330 | 3,335 | -70 | -2.1% | 161,800 |
| 2023/01/31 | 3,425 | 3,470 | 3,395 | 3,405 | -30 | -0.9% | 308,500 |
| 2023/01/30 | 3,470 | 3,475 | 3,415 | 3,435 | +35 | +1% | 331,200 |
| 2023/01/27 | 3,425 | 3,440 | 3,360 | 3,400 | -25 | -0.7% | 269,200 |
| 2023/01/26 | 3,360 | 3,425 | 3,340 | 3,425 | +100 | +3% | 291,700 |
| 2023/01/25 | 3,275 | 3,345 | 3,270 | 3,325 | +20 | +0.6% | 128,500 |
| 2023/01/24 | 3,350 | 3,350 | 3,300 | 3,305 | -15 | -0.5% | 207,700 |
| 2023/01/23 | 3,315 | 3,330 | 3,265 | 3,320 | +35 | +1.1% | 201,800 |
| 2023/01/20 | 3,255 | 3,310 | 3,255 | 3,285 | +35 | +1.1% | 168,700 |
| 2023/01/19 | 3,280 | 3,295 | 3,230 | 3,250 | -30 | -0.9% | 183,300 |
| 2023/01/18 | 3,285 | 3,315 | 3,235 | 3,280 | +30 | +0.9% | 217,100 |
| 2023/01/17 | 3,255 | 3,280 | 3,235 | 3,250 | +5 | +0.2% | 311,100 |
| 2023/01/16 | 3,175 | 3,275 | 3,165 | 3,245 | +100 | +3.2% | 479,800 |
| 2023/01/13 | 3,110 | 3,160 | 3,105 | 3,145 | +25 | +0.8% | 231,800 |
| 2023/01/12 | 3,140 | 3,150 | 3,115 | 3,120 | -30 | -1% | 94,100 |
| 2023/01/11 | 3,150 | 3,180 | 3,135 | 3,150 | ±0 | ±0% | 141,300 |
| 2023/01/10 | 3,140 | 3,170 | 3,135 | 3,150 | +80 | +2.6% | 248,300 |
| 2023/01/06 | 3,040 | 3,075 | 3,010 | 3,070 | ±0 | ±0% | 204,900 |
| 2023/01/05 | 3,095 | 3,095 | 3,050 | 3,070 | -35 | -1.1% | 201,800 |
| 2023/01/04 | 3,225 | 3,225 | 3,085 | 3,105 | -100 | -3.1% | 250,000 |
| 2022/12/30 | 3,225 | 3,240 | 3,205 | 3,205 | -5 | -0.2% | 153,000 |
| 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 |
601～
650
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
