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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 3,145 | 3,145 | 3,105 | 3,110 | +10 | +0.3% | 226,700 |
| 2022/02/09 | 3,080 | 3,135 | 3,075 | 3,100 | +20 | +0.6% | 232,000 |
| 2022/02/08 | 3,070 | 3,105 | 3,070 | 3,080 | -20 | -0.6% | 231,700 |
| 2022/02/07 | 3,110 | 3,135 | 3,085 | 3,100 | +15 | +0.5% | 249,400 |
| 2022/02/04 | 3,035 | 3,160 | 3,015 | 3,085 | -5 | -0.2% | 376,200 |
| 2022/02/03 | 3,165 | 3,220 | 3,060 | 3,090 | -5 | -0.2% | 558,800 |
| 2022/02/02 | 3,050 | 3,100 | 3,040 | 3,095 | +65 | +2.1% | 436,200 |
| 2022/02/01 | 3,005 | 3,060 | 3,000 | 3,030 | +5 | +0.2% | 399,700 |
| 2022/01/31 | 2,985 | 3,030 | 2,953 | 3,025 | +75 | +2.5% | 456,300 |
| 2022/01/28 | 2,953 | 3,005 | 2,938 | 2,950 | +29 | +1% | 465,700 |
| 2022/01/27 | 3,020 | 3,020 | 2,898 | 2,921 | -124 | -4.1% | 341,600 |
| 2022/01/26 | 3,045 | 3,070 | 3,025 | 3,045 | -30 | -1% | 223,800 |
| 2022/01/25 | 3,115 | 3,115 | 3,045 | 3,075 | -50 | -1.6% | 204,300 |
| 2022/01/24 | 3,095 | 3,125 | 3,065 | 3,125 | +30 | +1% | 239,200 |
| 2022/01/21 | 3,045 | 3,100 | 3,040 | 3,095 | +40 | +1.3% | 185,000 |
| 2022/01/20 | 2,992 | 3,080 | 2,990 | 3,055 | +66 | +2.2% | 236,800 |
| 2022/01/19 | 2,992 | 3,025 | 2,974 | 2,989 | -66 | -2.2% | 302,300 |
| 2022/01/18 | 3,125 | 3,125 | 3,035 | 3,055 | -10 | -0.3% | 236,400 |
| 2022/01/17 | 3,140 | 3,140 | 3,055 | 3,065 | -95 | -3% | 189,400 |
| 2022/01/14 | 3,260 | 3,270 | 3,155 | 3,160 | -130 | -4% | 434,500 |
| 2022/01/13 | 3,320 | 3,365 | 3,240 | 3,290 | +105 | +3.3% | 641,100 |
| 2022/01/12 | 3,125 | 3,185 | 3,115 | 3,185 | +40 | +1.3% | 183,000 |
| 2022/01/11 | 3,130 | 3,155 | 3,110 | 3,145 | +85 | +2.8% | 274,000 |
| 2022/01/07 | 3,120 | 3,130 | 3,035 | 3,060 | -45 | -1.4% | 336,600 |
| 2022/01/06 | 3,150 | 3,170 | 3,105 | 3,105 | -75 | -2.4% | 279,400 |
| 2022/01/05 | 3,170 | 3,195 | 3,155 | 3,180 | ±0 | ±0% | 271,200 |
| 2022/01/04 | 3,190 | 3,220 | 3,160 | 3,180 | +25 | +0.8% | 335,300 |
| 2021/12/30 | 3,155 | 3,175 | 3,120 | 3,155 | -15 | -0.5% | 126,900 |
| 2021/12/29 | 3,135 | 3,180 | 3,135 | 3,170 | -5 | -0.2% | 164,700 |
| 2021/12/28 | 3,190 | 3,195 | 3,165 | 3,175 | +20 | +0.6% | 124,200 |
| 2021/12/27 | 3,185 | 3,190 | 3,145 | 3,155 | -55 | -1.7% | 97,800 |
| 2021/12/24 | 3,235 | 3,255 | 3,200 | 3,210 | -5 | -0.2% | 108,700 |
| 2021/12/23 | 3,210 | 3,215 | 3,160 | 3,215 | +20 | +0.6% | 176,000 |
| 2021/12/22 | 3,225 | 3,230 | 3,175 | 3,195 | -30 | -0.9% | 205,100 |
| 2021/12/21 | 3,220 | 3,255 | 3,210 | 3,225 | +15 | +0.5% | 184,800 |
| 2021/12/20 | 3,230 | 3,275 | 3,185 | 3,210 | -60 | -1.8% | 172,400 |
| 2021/12/17 | 3,375 | 3,375 | 3,260 | 3,270 | -85 | -2.5% | 242,200 |
| 2021/12/16 | 3,370 | 3,375 | 3,345 | 3,355 | +60 | +1.8% | 171,200 |
| 2021/12/15 | 3,245 | 3,315 | 3,245 | 3,295 | +5 | +0.2% | 99,300 |
| 2021/12/14 | 3,305 | 3,315 | 3,270 | 3,290 | ±0 | ±0% | 147,700 |
| 2021/12/13 | 3,330 | 3,330 | 3,285 | 3,290 | -25 | -0.8% | 116,600 |
| 2021/12/10 | 3,365 | 3,365 | 3,295 | 3,315 | -35 | -1% | 187,400 |
| 2021/12/09 | 3,400 | 3,400 | 3,350 | 3,350 | -20 | -0.6% | 158,800 |
| 2021/12/08 | 3,365 | 3,405 | 3,330 | 3,370 | +5 | +0.1% | 154,800 |
| 2021/12/07 | 3,425 | 3,440 | 3,305 | 3,365 | +10 | +0.3% | 361,700 |
| 2021/12/06 | 3,345 | 3,370 | 3,335 | 3,355 | +55 | +1.7% | 330,500 |
| 2021/12/03 | 3,305 | 3,305 | 3,255 | 3,300 | +35 | +1.1% | 282,100 |
| 2021/12/02 | 3,245 | 3,275 | 3,220 | 3,265 | -10 | -0.3% | 243,500 |
| 2021/12/01 | 3,330 | 3,340 | 3,275 | 3,275 | -70 | -2.1% | 217,300 |
| 2021/11/30 | 3,415 | 3,440 | 3,340 | 3,345 | ±0 | ±0% | 494,900 |
851～
900
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
