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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,699 | 1,737 | 1,662 | 1,662 | -170.5 | -9.3% | 2,586,200 |
| 2025/05/21 | 1,815 | 1,841 | 1,785 | 1,832.5 | +48 | +2.7% | 842,600 |
| 2025/05/20 | 1,825 | 1,843 | 1,765.5 | 1,784.5 | -34.5 | -1.9% | 1,105,000 |
| 2025/05/19 | 1,827 | 1,843.5 | 1,801.5 | 1,819 | +4.5 | +0.2% | 940,100 |
| 2025/05/16 | 1,810 | 1,838.5 | 1,791.5 | 1,814.5 | +10.5 | +0.6% | 909,000 |
| 2025/05/15 | 1,756.5 | 1,822.5 | 1,716.5 | 1,804 | -1 | -0.1% | 1,327,000 |
| 2025/05/14 | 1,744 | 1,840 | 1,744 | 1,805 | +50 | +2.8% | 1,419,800 |
| 2025/05/13 | 1,766 | 1,792 | 1,752 | 1,755 | +17 | +1% | 800,900 |
| 2025/05/12 | 1,739 | 1,745 | 1,724.5 | 1,738 | -5 | -0.3% | 582,500 |
| 2025/05/09 | 1,730.5 | 1,755 | 1,725 | 1,743 | +23 | +1.3% | 584,900 |
| 2025/05/08 | 1,711 | 1,721.5 | 1,692.5 | 1,720 | +1.5 | +0.1% | 423,900 |
| 2025/05/07 | 1,717 | 1,742 | 1,714.5 | 1,718.5 | -10.5 | -0.6% | 539,900 |
| 2025/05/02 | 1,709 | 1,741.5 | 1,705.5 | 1,729 | +16 | +0.9% | 477,000 |
| 2025/05/01 | 1,717 | 1,722 | 1,698.5 | 1,713 | -12 | -0.7% | 444,600 |
| 2025/04/30 | 1,715 | 1,737 | 1,714.5 | 1,725 | +22 | +1.3% | 686,000 |
| 2025/04/28 | 1,720 | 1,721.5 | 1,693 | 1,703 | -27 | -1.6% | 620,300 |
| 2025/04/25 | 1,739.5 | 1,757 | 1,729.5 | 1,730 | -9 | -0.5% | 356,900 |
| 2025/04/24 | 1,752 | 1,757.5 | 1,729 | 1,739 | -2.5 | -0.1% | 259,800 |
| 2025/04/23 | 1,746.5 | 1,760.5 | 1,727 | 1,741.5 | +42 | +2.5% | 392,300 |
| 2025/04/22 | 1,700 | 1,712.5 | 1,680 | 1,699.5 | -7.5 | -0.4% | 652,700 |
| 2025/04/21 | 1,749 | 1,757.5 | 1,688.5 | 1,707 | -68 | -3.8% | 821,800 |
| 2025/04/18 | 1,770.5 | 1,789 | 1,758 | 1,775 | -1.5 | -0.1% | 318,700 |
| 2025/04/17 | 1,776 | 1,782 | 1,763.5 | 1,776.5 | +22.5 | +1.3% | 243,200 |
| 2025/04/16 | 1,795.5 | 1,795.5 | 1,741 | 1,754 | -42.5 | -2.4% | 347,000 |
| 2025/04/15 | 1,821 | 1,825.5 | 1,789 | 1,796.5 | +3 | +0.2% | 211,400 |
| 2025/04/14 | 1,803.5 | 1,829 | 1,793.5 | 1,793.5 | +10 | +0.6% | 377,100 |
| 2025/04/11 | 1,768.5 | 1,788.5 | 1,705 | 1,783.5 | -65 | -3.5% | 463,600 |
| 2025/04/10 | 1,830 | 1,866.5 | 1,819.5 | 1,848.5 | +129 | +7.5% | 564,300 |
| 2025/04/09 | 1,761.5 | 1,767 | 1,700 | 1,719.5 | -59.5 | -3.3% | 941,000 |
| 2025/04/08 | 1,763.5 | 1,814.5 | 1,758.5 | 1,779 | +75.5 | +4.4% | 726,700 |
| 2025/04/07 | 1,690 | 1,755.5 | 1,680 | 1,703.5 | -173.5 | -9.2% | 1,035,500 |
| 2025/04/04 | 1,903 | 1,961 | 1,871 | 1,877 | -23.5 | -1.2% | 923,600 |
| 2025/04/03 | 1,886 | 1,907 | 1,880 | 1,900.5 | -63.5 | -3.2% | 556,600 |
| 2025/04/02 | 2,000 | 2,000 | 1,957 | 1,964 | -50.5 | -2.5% | 472,700 |
| 2025/04/01 | 2,027.5 | 2,030.5 | 1,996.5 | 2,014.5 | +11 | +0.5% | 429,700 |
| 2025/03/31 | 2,010 | 2,010 | 1,984 | 2,003.5 | -38.5 | -1.9% | 660,900 |
| 2025/03/28 | 2,085.5 | 2,094 | 2,030.5 | 2,042 | -71 | -3.4% | 751,700 |
| 2025/03/27 | 2,056.5 | 2,117.5 | 2,051 | 2,113 | +53.5 | +2.6% | 735,200 |
| 2025/03/26 | 2,062.5 | 2,077 | 2,045.5 | 2,059.5 | -7 | -0.3% | 604,100 |
| 2025/03/25 | 2,050 | 2,085 | 2,049.5 | 2,066.5 | +19.5 | +1% | 334,100 |
| 2025/03/24 | 2,078.5 | 2,093 | 2,029.5 | 2,047 | -40 | -1.9% | 482,300 |
| 2025/03/21 | 2,125 | 2,134.5 | 2,087 | 2,087 | -44.5 | -2.1% | 959,100 |
| 2025/03/19 | 2,103 | 2,138.5 | 2,101 | 2,131.5 | +29.5 | +1.4% | 435,600 |
| 2025/03/18 | 2,143 | 2,148.5 | 2,095 | 2,102 | -41 | -1.9% | 721,700 |
| 2025/03/17 | 2,122 | 2,176.5 | 2,111 | 2,143 | +41 | +2% | 636,600 |
| 2025/03/14 | 2,085 | 2,113 | 2,075.5 | 2,102 | +0.5 | ±0% | 641,000 |
| 2025/03/13 | 2,150.5 | 2,155.5 | 2,101.5 | 2,101.5 | -62 | -2.9% | 494,500 |
| 2025/03/12 | 2,156 | 2,183 | 2,150.5 | 2,163.5 | +13 | +0.6% | 436,900 |
| 2025/03/11 | 2,150 | 2,160.5 | 2,130 | 2,150.5 | -8.5 | -0.4% | 493,600 |
| 2025/03/10 | 2,150 | 2,186.5 | 2,147.5 | 2,159 | +12 | +0.6% | 456,800 |
51～
100
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
