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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 3,170 | 3,195 | 3,170 | 3,185 | +15 | +0.5% | 150,500 |
| 2021/06/30 | 3,200 | 3,210 | 3,165 | 3,170 | +5 | +0.2% | 206,000 |
| 2021/06/29 | 3,195 | 3,195 | 3,155 | 3,165 | +15 | +0.5% | 196,500 |
| 2021/06/28 | 3,160 | 3,170 | 3,140 | 3,150 | -40 | -1.3% | 127,000 |
| 2021/06/25 | 3,170 | 3,200 | 3,155 | 3,190 | +25 | +0.8% | 221,300 |
| 2021/06/24 | 3,110 | 3,175 | 3,105 | 3,165 | +30 | +1% | 223,800 |
| 2021/06/23 | 3,190 | 3,215 | 3,135 | 3,135 | -30 | -0.9% | 173,700 |
| 2021/06/22 | 3,125 | 3,165 | 3,095 | 3,165 | +110 | +3.6% | 226,800 |
| 2021/06/21 | 3,125 | 3,125 | 3,055 | 3,055 | -125 | -3.9% | 170,000 |
| 2021/06/18 | 3,215 | 3,230 | 3,180 | 3,180 | +30 | +1% | 205,100 |
| 2021/06/17 | 3,200 | 3,205 | 3,150 | 3,150 | -75 | -2.3% | 143,100 |
| 2021/06/16 | 3,215 | 3,245 | 3,205 | 3,225 | -10 | -0.3% | 172,900 |
| 2021/06/15 | 3,155 | 3,240 | 3,150 | 3,235 | +90 | +2.9% | 180,000 |
| 2021/06/14 | 3,220 | 3,220 | 3,130 | 3,145 | -55 | -1.7% | 172,500 |
| 2021/06/11 | 3,215 | 3,215 | 3,175 | 3,200 | +15 | +0.5% | 252,100 |
| 2021/06/10 | 3,205 | 3,220 | 3,175 | 3,185 | -15 | -0.5% | 159,600 |
| 2021/06/09 | 3,180 | 3,225 | 3,180 | 3,200 | +20 | +0.6% | 136,400 |
| 2021/06/08 | 3,170 | 3,190 | 3,150 | 3,180 | +40 | +1.3% | 159,400 |
| 2021/06/07 | 3,145 | 3,160 | 3,125 | 3,140 | +25 | +0.8% | 133,300 |
| 2021/06/04 | 3,100 | 3,135 | 3,090 | 3,115 | -10 | -0.3% | 145,600 |
| 2021/06/03 | 3,125 | 3,150 | 3,110 | 3,125 | +95 | +3.1% | 315,200 |
| 2021/06/02 | 3,070 | 3,090 | 2,982 | 3,030 | -25 | -0.8% | 605,700 |
| 2021/06/01 | 3,125 | 3,130 | 3,025 | 3,055 | -45 | -1.5% | 380,200 |
| 2021/05/31 | 3,105 | 3,140 | 3,085 | 3,100 | -25 | -0.8% | 330,100 |
| 2021/05/28 | 3,170 | 3,200 | 3,120 | 3,125 | +20 | +0.6% | 337,800 |
| 2021/05/27 | 3,160 | 3,170 | 3,105 | 3,105 | -35 | -1.1% | 371,400 |
| 2021/05/26 | 3,220 | 3,220 | 3,140 | 3,140 | -100 | -3.1% | 281,400 |
| 2021/05/25 | 3,245 | 3,255 | 3,215 | 3,240 | -10 | -0.3% | 232,400 |
| 2021/05/24 | 3,240 | 3,270 | 3,230 | 3,250 | +10 | +0.3% | 222,100 |
| 2021/05/21 | 3,225 | 3,245 | 3,200 | 3,240 | +85 | +2.7% | 299,600 |
| 2021/05/20 | 3,145 | 3,190 | 3,145 | 3,155 | +20 | +0.6% | 251,900 |
| 2021/05/19 | 3,120 | 3,135 | 3,085 | 3,135 | -15 | -0.5% | 190,200 |
| 2021/05/18 | 3,115 | 3,180 | 3,110 | 3,150 | +15 | +0.5% | 202,800 |
| 2021/05/17 | 3,215 | 3,245 | 3,135 | 3,135 | -80 | -2.5% | 251,800 |
| 2021/05/14 | 2,999 | 3,230 | 2,998 | 3,215 | +100 | +3.2% | 450,500 |
| 2021/05/13 | 3,165 | 3,170 | 3,115 | 3,115 | -90 | -2.8% | 290,100 |
| 2021/05/12 | 3,275 | 3,295 | 3,195 | 3,205 | -85 | -2.6% | 230,300 |
| 2021/05/11 | 3,325 | 3,325 | 3,260 | 3,290 | -40 | -1.2% | 294,400 |
| 2021/05/10 | 3,315 | 3,340 | 3,305 | 3,330 | +15 | +0.5% | 125,500 |
| 2021/05/07 | 3,320 | 3,355 | 3,295 | 3,315 | +15 | +0.5% | 222,600 |
| 2021/05/06 | 3,305 | 3,325 | 3,295 | 3,300 | -5 | -0.2% | 285,700 |
| 2021/04/30 | 3,270 | 3,315 | 3,260 | 3,305 | -15 | -0.5% | 266,100 |
| 2021/04/28 | 3,315 | 3,335 | 3,275 | 3,320 | +45 | +1.4% | 256,800 |
| 2021/04/27 | 3,280 | 3,305 | 3,265 | 3,275 | -25 | -0.8% | 206,700 |
| 2021/04/26 | 3,280 | 3,305 | 3,255 | 3,300 | +20 | +0.6% | 179,300 |
| 2021/04/23 | 3,265 | 3,300 | 3,230 | 3,280 | -15 | -0.5% | 185,800 |
| 2021/04/22 | 3,225 | 3,310 | 3,225 | 3,295 | +100 | +3.1% | 226,700 |
| 2021/04/21 | 3,190 | 3,235 | 3,175 | 3,195 | -45 | -1.4% | 291,200 |
| 2021/04/20 | 3,265 | 3,270 | 3,210 | 3,240 | -30 | -0.9% | 270,600 |
| 2021/04/19 | 3,325 | 3,340 | 3,260 | 3,270 | -90 | -2.7% | 338,100 |
1001～
1050
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
