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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 3,975 | 4,045 | 3,950 | 4,045 | +75 | +1.9% | 266,800 |
| 2021/09/13 | 3,980 | 3,980 | 3,920 | 3,970 | +45 | +1.1% | 170,700 |
| 2021/09/10 | 3,855 | 3,930 | 3,840 | 3,925 | +50 | +1.3% | 298,800 |
| 2021/09/09 | 3,895 | 3,910 | 3,860 | 3,875 | +5 | +0.1% | 234,700 |
| 2021/09/08 | 3,880 | 3,895 | 3,840 | 3,870 | -15 | -0.4% | 181,300 |
| 2021/09/07 | 3,870 | 3,915 | 3,855 | 3,885 | +45 | +1.2% | 192,900 |
| 2021/09/06 | 3,825 | 3,870 | 3,810 | 3,840 | +55 | +1.5% | 208,600 |
| 2021/09/03 | 3,750 | 3,785 | 3,720 | 3,785 | +80 | +2.2% | 236,900 |
| 2021/09/02 | 3,630 | 3,710 | 3,630 | 3,705 | +45 | +1.2% | 176,300 |
| 2021/09/01 | 3,635 | 3,685 | 3,610 | 3,660 | -35 | -0.9% | 251,200 |
| 2021/08/31 | 3,645 | 3,730 | 3,630 | 3,695 | +10 | +0.3% | 215,300 |
| 2021/08/30 | 3,650 | 3,685 | 3,605 | 3,685 | +25 | +0.7% | 180,000 |
| 2021/08/27 | 3,645 | 3,675 | 3,630 | 3,660 | -50 | -1.3% | 189,600 |
| 2021/08/26 | 3,695 | 3,725 | 3,670 | 3,710 | +45 | +1.2% | 144,800 |
| 2021/08/25 | 3,655 | 3,675 | 3,625 | 3,665 | +10 | +0.3% | 229,700 |
| 2021/08/24 | 3,655 | 3,695 | 3,605 | 3,655 | -45 | -1.2% | 168,600 |
| 2021/08/23 | 3,630 | 3,715 | 3,630 | 3,700 | +115 | +3.2% | 295,900 |
| 2021/08/20 | 3,600 | 3,625 | 3,565 | 3,585 | +15 | +0.4% | 170,800 |
| 2021/08/19 | 3,495 | 3,590 | 3,495 | 3,570 | +80 | +2.3% | 236,800 |
| 2021/08/18 | 3,425 | 3,525 | 3,425 | 3,490 | +120 | +3.6% | 159,300 |
| 2021/08/17 | 3,400 | 3,420 | 3,340 | 3,370 | -30 | -0.9% | 162,500 |
| 2021/08/16 | 3,500 | 3,500 | 3,390 | 3,400 | -145 | -4.1% | 203,800 |
| 2021/08/13 | 3,495 | 3,545 | 3,495 | 3,545 | +60 | +1.7% | 198,300 |
| 2021/08/12 | 3,465 | 3,490 | 3,445 | 3,485 | +65 | +1.9% | 117,500 |
| 2021/08/11 | 3,500 | 3,500 | 3,410 | 3,420 | -40 | -1.2% | 186,900 |
| 2021/08/10 | 3,480 | 3,510 | 3,450 | 3,460 | -20 | -0.6% | 143,300 |
| 2021/08/06 | 3,440 | 3,510 | 3,435 | 3,480 | +60 | +1.8% | 211,500 |
| 2021/08/05 | 3,400 | 3,445 | 3,380 | 3,420 | -25 | -0.7% | 295,100 |
| 2021/08/04 | 3,435 | 3,445 | 3,410 | 3,445 | -10 | -0.3% | 192,400 |
| 2021/08/03 | 3,420 | 3,460 | 3,405 | 3,455 | +50 | +1.5% | 164,200 |
| 2021/08/02 | 3,400 | 3,430 | 3,380 | 3,405 | +65 | +1.9% | 157,200 |
| 2021/07/30 | 3,380 | 3,400 | 3,330 | 3,340 | -55 | -1.6% | 162,200 |
| 2021/07/29 | 3,395 | 3,410 | 3,365 | 3,395 | +10 | +0.3% | 128,300 |
| 2021/07/28 | 3,325 | 3,400 | 3,325 | 3,385 | +15 | +0.4% | 126,700 |
| 2021/07/27 | 3,355 | 3,385 | 3,345 | 3,370 | +60 | +1.8% | 186,900 |
| 2021/07/26 | 3,355 | 3,355 | 3,280 | 3,310 | +10 | +0.3% | 275,500 |
| 2021/07/21 | 3,305 | 3,335 | 3,275 | 3,300 | ±0 | ±0% | 161,700 |
| 2021/07/20 | 3,305 | 3,310 | 3,240 | 3,300 | -15 | -0.5% | 177,800 |
| 2021/07/19 | 3,315 | 3,340 | 3,280 | 3,315 | ±0 | ±0% | 196,000 |
| 2021/07/16 | 3,415 | 3,460 | 3,310 | 3,315 | -150 | -4.3% | 299,600 |
| 2021/07/15 | 3,555 | 3,585 | 3,415 | 3,465 | +50 | +1.5% | 776,200 |
| 2021/07/14 | 3,355 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 252,300 |
| 2021/07/13 | 3,350 | 3,365 | 3,340 | 3,360 | +25 | +0.7% | 185,200 |
| 2021/07/12 | 3,320 | 3,340 | 3,290 | 3,335 | +85 | +2.6% | 224,800 |
| 2021/07/09 | 3,230 | 3,265 | 3,205 | 3,250 | -45 | -1.4% | 260,100 |
| 2021/07/08 | 3,255 | 3,310 | 3,255 | 3,295 | +25 | +0.8% | 257,600 |
| 2021/07/07 | 3,180 | 3,275 | 3,165 | 3,270 | +70 | +2.2% | 306,500 |
| 2021/07/06 | 3,210 | 3,215 | 3,195 | 3,200 | +5 | +0.2% | 120,500 |
| 2021/07/05 | 3,170 | 3,200 | 3,155 | 3,195 | ±0 | ±0% | 93,100 |
| 2021/07/02 | 3,190 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 152,600 |
951～
1000
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
