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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 1,535 | 1,535 | 1,512.5 | 1,512.5 | -4.5 | -0.3% | 514,200 |
| 2026/08/24 | 1,509.5 | 1,528.5 | 1,500 | 1,517 | +11 | +0.7% | 555,000 |
| 2026/08/21 | 1,516 | 1,524 | 1,500 | 1,506 | -17.5 | -1.1% | 503,700 |
| 2026/08/20 | 1,507.5 | 1,535.5 | 1,499.5 | 1,523.5 | +40 | +2.7% | 557,100 |
| 2026/08/19 | 1,466.5 | 1,484 | 1,457 | 1,483.5 | +11 | +0.7% | 803,800 |
| 2026/08/18 | 1,453.5 | 1,491.5 | 1,445 | 1,472.5 | +14.5 | +1% | 734,700 |
| 2026/08/17 | 1,492.5 | 1,493 | 1,449 | 1,458 | -25.5 | -1.7% | 767,400 |
| 2026/08/14 | 1,434.5 | 1,489.5 | 1,431 | 1,483.5 | +25 | +1.7% | 1,260,800 |
| 2026/08/13 | 1,479 | 1,480 | 1,443 | 1,458.5 | -58 | -3.8% | 1,194,800 |
| 2026/08/12 | 1,524 | 1,527 | 1,493 | 1,516.5 | +1.5 | +0.1% | 844,300 |
| 2026/08/10 | 1,480 | 1,517.5 | 1,450.5 | 1,515 | +80.5 | +5.6% | 1,169,300 |
| 2026/08/07 | 1,388.5 | 1,467.5 | 1,342.5 | 1,434.5 | -108 | -7% | 2,452,900 |
| 2026/08/06 | 1,514.5 | 1,544 | 1,507.5 | 1,542.5 | +19.5 | +1.3% | 644,400 |
| 2026/08/05 | 1,518.5 | 1,533 | 1,513.5 | 1,523 | -10 | -0.7% | 785,200 |
| 2026/08/04 | 1,566 | 1,570 | 1,528.5 | 1,533 | -31 | -2% | 665,400 |
| 2026/08/03 | 1,577 | 1,595 | 1,550 | 1,564 | -26.5 | -1.7% | 659,200 |
| 2026/07/31 | 1,606 | 1,617 | 1,584.5 | 1,590.5 | -55.5 | -3.4% | 737,200 |
| 2026/07/30 | 1,665 | 1,670 | 1,635.5 | 1,646 | -13 | -0.8% | 974,100 |
| 2026/07/29 | 1,643.5 | 1,664 | 1,622.5 | 1,659 | +46 | +2.9% | 788,400 |
| 2026/07/28 | 1,600 | 1,617 | 1,588 | 1,613 | +13 | +0.8% | 739,600 |
| 2026/07/27 | 1,537.5 | 1,600 | 1,533.5 | 1,600 | +86 | +5.7% | 743,700 |
| 2026/07/24 | 1,520.5 | 1,531.5 | 1,514 | 1,514 | -7 | -0.5% | 537,600 |
| 2026/07/23 | 1,533 | 1,543 | 1,512 | 1,521 | -22.5 | -1.5% | 649,100 |
| 2026/07/22 | 1,561.5 | 1,564 | 1,543.5 | 1,543.5 | -11 | -0.7% | 750,200 |
| 2026/07/21 | 1,571 | 1,579.5 | 1,553.5 | 1,554.5 | -2.5 | -0.2% | 533,200 |
| 2026/07/17 | 1,563.5 | 1,571 | 1,548.5 | 1,557 | +4 | +0.3% | 727,500 |
| 2026/07/16 | 1,560 | 1,580.5 | 1,547.5 | 1,553 | +4.5 | +0.3% | 482,900 |
| 2026/07/15 | 1,537 | 1,559.5 | 1,530.5 | 1,548.5 | +6 | +0.4% | 736,600 |
| 2026/07/14 | 1,539 | 1,557 | 1,534 | 1,542.5 | +4 | +0.3% | 703,800 |
| 2026/07/13 | 1,507.5 | 1,541 | 1,499.5 | 1,538.5 | +39 | +2.6% | 591,000 |
| 2026/07/10 | 1,497.5 | 1,507 | 1,488 | 1,499.5 | -0.5 | ±0% | 578,400 |
| 2026/07/09 | 1,512.5 | 1,519 | 1,497.5 | 1,500 | -17 | -1.1% | 518,500 |
| 2026/07/08 | 1,524 | 1,535.5 | 1,514.5 | 1,517 | -5.5 | -0.4% | 780,900 |
| 2026/07/07 | 1,500 | 1,539 | 1,491.5 | 1,522.5 | +22.5 | +1.5% | 684,400 |
| 2026/07/06 | 1,481.5 | 1,500 | 1,468 | 1,500 | +34 | +2.3% | 533,500 |
| 2026/07/03 | 1,471 | 1,487 | 1,464 | 1,466 | ±0 | ±0% | 515,100 |
| 2026/07/02 | 1,448.5 | 1,467.5 | 1,432.5 | 1,466 | +47.5 | +3.3% | 694,100 |
| 2026/07/01 | 1,425 | 1,435.5 | 1,410.5 | 1,418.5 | -9.5 | -0.7% | 428,200 |
| 2026/06/30 | 1,443 | 1,450 | 1,417.5 | 1,428 | -16 | -1.1% | 572,100 |
| 2026/06/29 | 1,428 | 1,456 | 1,427 | 1,444 | +17.5 | +1.2% | 561,300 |
| 2026/06/26 | 1,430 | 1,431 | 1,415 | 1,426.5 | +11.5 | +0.8% | 462,400 |
| 2026/06/25 | 1,409 | 1,428.5 | 1,400 | 1,415 | +14.5 | +1% | 430,700 |
| 2026/06/24 | 1,400.5 | 1,411.5 | 1,394 | 1,400.5 | -9.5 | -0.7% | 564,300 |
| 2026/06/23 | 1,384 | 1,420.5 | 1,374 | 1,410 | +23 | +1.7% | 805,000 |
| 2026/06/22 | 1,382 | 1,405 | 1,380 | 1,387 | +1.5 | +0.1% | 529,200 |
| 2026/06/19 | 1,380.5 | 1,385.5 | 1,371 | 1,385.5 | +0.5 | ±0% | 882,400 |
| 2026/06/18 | 1,371 | 1,396.5 | 1,367.5 | 1,385 | +5.5 | +0.4% | 689,000 |
| 2026/06/17 | 1,357 | 1,385 | 1,354.5 | 1,379.5 | +21.5 | +1.6% | 589,600 |
| 2026/06/16 | 1,336.5 | 1,361.5 | 1,323 | 1,358 | +20.5 | +1.5% | 721,100 |
| 2026/06/15 | 1,371.5 | 1,373 | 1,337 | 1,337.5 | -13.5 | -1% | 675,700 |
51～
100
件表示中 / 4062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 | 152,250円 | -1.1% | +4.2% | 2.17% | 16.24倍 | 1.36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 |
| シンフォニア | 990,000円 | +17.0% | +33.0% | 1.91% | 16.02倍 | 2.69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 |
| コニカミノルタ | 57,770円 | +3.1% | +16.3% | 3.12% | 9.09倍 | 0.53倍 |
|
複合機中堅。コニカとミノルタが経営統合。Ｘ線画像診断や直営プラネタリウムも展開 |
| 能美防 | 456,000円 | +17.7% | +22.4% | 2.54% | 16.07倍 | 1.94倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ダイヘン | 211,500円 | +26.2% | +51.7% | 2.41% | 12.48倍 | 1.56倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
