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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 3,280 | 3,360 | 3,280 | 3,345 | +30 | +0.9% | 313,900 |
| 2021/11/26 | 3,360 | 3,360 | 3,285 | 3,315 | -50 | -1.5% | 203,500 |
| 2021/11/25 | 3,405 | 3,410 | 3,360 | 3,365 | -25 | -0.7% | 157,600 |
| 2021/11/24 | 3,445 | 3,480 | 3,375 | 3,390 | -100 | -2.9% | 253,000 |
| 2021/11/22 | 3,435 | 3,495 | 3,425 | 3,490 | -15 | -0.4% | 186,700 |
| 2021/11/19 | 3,520 | 3,555 | 3,485 | 3,505 | +25 | +0.7% | 338,300 |
| 2021/11/18 | 3,480 | 3,510 | 3,470 | 3,480 | +30 | +0.9% | 260,000 |
| 2021/11/17 | 3,430 | 3,450 | 3,420 | 3,450 | +50 | +1.5% | 185,300 |
| 2021/11/16 | 3,445 | 3,460 | 3,390 | 3,400 | -25 | -0.7% | 186,100 |
| 2021/11/15 | 3,455 | 3,460 | 3,410 | 3,425 | -10 | -0.3% | 143,700 |
| 2021/11/12 | 3,445 | 3,495 | 3,425 | 3,435 | +40 | +1.2% | 204,300 |
| 2021/11/11 | 3,385 | 3,400 | 3,340 | 3,395 | +20 | +0.6% | 215,500 |
| 2021/11/10 | 3,340 | 3,405 | 3,340 | 3,375 | +20 | +0.6% | 209,200 |
| 2021/11/09 | 3,410 | 3,495 | 3,345 | 3,355 | -265 | -7.3% | 536,300 |
| 2021/11/08 | 3,655 | 3,655 | 3,605 | 3,620 | -40 | -1.1% | 192,700 |
| 2021/11/05 | 3,675 | 3,700 | 3,625 | 3,660 | -40 | -1.1% | 175,100 |
| 2021/11/04 | 3,740 | 3,765 | 3,670 | 3,700 | +60 | +1.6% | 217,200 |
| 2021/11/02 | 3,690 | 3,695 | 3,635 | 3,640 | -55 | -1.5% | 112,600 |
| 2021/11/01 | 3,695 | 3,715 | 3,645 | 3,695 | +70 | +1.9% | 149,800 |
| 2021/10/29 | 3,615 | 3,640 | 3,595 | 3,625 | +10 | +0.3% | 146,600 |
| 2021/10/28 | 3,605 | 3,630 | 3,580 | 3,615 | -15 | -0.4% | 193,900 |
| 2021/10/27 | 3,685 | 3,700 | 3,630 | 3,630 | -20 | -0.5% | 137,200 |
| 2021/10/26 | 3,685 | 3,690 | 3,645 | 3,650 | -15 | -0.4% | 96,700 |
| 2021/10/25 | 3,610 | 3,675 | 3,605 | 3,665 | +5 | +0.1% | 134,500 |
| 2021/10/22 | 3,620 | 3,685 | 3,620 | 3,660 | -10 | -0.3% | 111,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,655 | 3,670 | +20 | +0.5% | 181,600 |
| 2021/10/20 | 3,690 | 3,720 | 3,650 | 3,650 | +10 | +0.3% | 154,400 |
| 2021/10/19 | 3,630 | 3,650 | 3,600 | 3,640 | +75 | +2.1% | 121,700 |
| 2021/10/18 | 3,620 | 3,620 | 3,560 | 3,565 | -80 | -2.2% | 110,800 |
| 2021/10/15 | 3,615 | 3,645 | 3,585 | 3,645 | +60 | +1.7% | 103,400 |
| 2021/10/14 | 3,580 | 3,620 | 3,565 | 3,585 | +30 | +0.8% | 107,800 |
| 2021/10/13 | 3,550 | 3,605 | 3,550 | 3,555 | +25 | +0.7% | 130,000 |
| 2021/10/12 | 3,600 | 3,600 | 3,530 | 3,530 | -100 | -2.8% | 141,700 |
| 2021/10/11 | 3,610 | 3,645 | 3,550 | 3,630 | ±0 | ±0% | 128,100 |
| 2021/10/08 | 3,650 | 3,685 | 3,600 | 3,630 | +15 | +0.4% | 158,200 |
| 2021/10/07 | 3,655 | 3,675 | 3,610 | 3,615 | -15 | -0.4% | 127,000 |
| 2021/10/06 | 3,610 | 3,670 | 3,610 | 3,630 | +35 | +1% | 288,000 |
| 2021/10/05 | 3,595 | 3,650 | 3,570 | 3,595 | -85 | -2.3% | 226,300 |
| 2021/10/04 | 3,745 | 3,745 | 3,640 | 3,680 | -25 | -0.7% | 280,500 |
| 2021/10/01 | 3,800 | 3,810 | 3,670 | 3,705 | -95 | -2.5% | 286,300 |
| 2021/09/30 | 3,775 | 3,860 | 3,770 | 3,800 | +15 | +0.4% | 295,700 |
| 2021/09/29 | 3,740 | 3,785 | 3,715 | 3,785 | -45 | -1.2% | 334,900 |
| 2021/09/28 | 3,875 | 3,890 | 3,800 | 3,830 | -75 | -1.9% | 397,200 |
| 2021/09/27 | 4,100 | 4,100 | 3,905 | 3,905 | -135 | -3.3% | 480,500 |
| 2021/09/24 | 3,990 | 4,065 | 3,980 | 4,040 | +105 | +2.7% | 350,200 |
| 2021/09/22 | 3,960 | 3,995 | 3,935 | 3,935 | +5 | +0.1% | 265,600 |
| 2021/09/21 | 3,935 | 3,960 | 3,890 | 3,930 | -110 | -2.7% | 401,400 |
| 2021/09/17 | 4,000 | 4,070 | 3,975 | 4,040 | +55 | +1.4% | 458,900 |
| 2021/09/16 | 3,920 | 3,995 | 3,905 | 3,985 | +15 | +0.4% | 291,300 |
| 2021/09/15 | 4,085 | 4,145 | 3,935 | 3,970 | -75 | -1.9% | 602,300 |
901～
950
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
