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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 2,988 | 3,025 | 2,982 | 3,015 | +59 | +2% | 523,200 |
| 2021/03/01 | 2,928 | 2,970 | 2,924 | 2,956 | +67 | +2.3% | 286,400 |
| 2021/02/26 | 2,951 | 2,954 | 2,853 | 2,889 | -72 | -2.4% | 620,400 |
| 2021/02/25 | 2,950 | 2,981 | 2,940 | 2,961 | +32 | +1.1% | 376,600 |
| 2021/02/24 | 2,995 | 2,996 | 2,929 | 2,929 | -91 | -3% | 544,600 |
| 2021/02/22 | 3,075 | 3,090 | 3,005 | 3,020 | -80 | -2.6% | 421,000 |
| 2021/02/19 | 3,140 | 3,155 | 3,085 | 3,100 | -40 | -1.3% | 248,500 |
| 2021/02/18 | 3,115 | 3,165 | 3,100 | 3,140 | +70 | +2.3% | 484,700 |
| 2021/02/17 | 3,120 | 3,130 | 3,070 | 3,070 | -60 | -1.9% | 309,100 |
| 2021/02/16 | 3,130 | 3,155 | 3,105 | 3,130 | +10 | +0.3% | 222,400 |
| 2021/02/15 | 3,115 | 3,125 | 3,090 | 3,120 | +25 | +0.8% | 249,500 |
| 2021/02/12 | 3,070 | 3,100 | 3,050 | 3,095 | -45 | -1.4% | 533,900 |
| 2021/02/10 | 3,160 | 3,175 | 3,130 | 3,140 | -25 | -0.8% | 426,900 |
| 2021/02/09 | 3,100 | 3,170 | 3,100 | 3,165 | +15 | +0.5% | 426,800 |
| 2021/02/08 | 3,055 | 3,150 | 3,030 | 3,150 | +65 | +2.1% | 511,000 |
| 2021/02/05 | 3,080 | 3,095 | 3,055 | 3,085 | -5 | -0.2% | 508,300 |
| 2021/02/04 | 3,160 | 3,170 | 3,080 | 3,090 | -70 | -2.2% | 640,200 |
| 2021/02/03 | 3,235 | 3,235 | 3,085 | 3,160 | +15 | +0.5% | 1,255,500 |
| 2021/02/02 | 3,160 | 3,200 | 3,120 | 3,145 | -5 | -0.2% | 403,100 |
| 2021/02/01 | 3,120 | 3,175 | 3,120 | 3,150 | +30 | +1% | 323,500 |
| 2021/01/29 | 3,200 | 3,215 | 3,110 | 3,120 | -55 | -1.7% | 436,600 |
| 2021/01/28 | 3,170 | 3,190 | 3,140 | 3,175 | -50 | -1.6% | 406,600 |
| 2021/01/27 | 3,195 | 3,235 | 3,180 | 3,225 | +65 | +2.1% | 554,700 |
| 2021/01/26 | 3,140 | 3,170 | 3,120 | 3,160 | +20 | +0.6% | 375,600 |
| 2021/01/25 | 3,120 | 3,140 | 3,090 | 3,140 | +60 | +1.9% | 333,700 |
| 2021/01/22 | 3,085 | 3,105 | 3,050 | 3,080 | -35 | -1.1% | 521,500 |
| 2021/01/21 | 3,005 | 3,125 | 3,005 | 3,115 | +214 | +7.4% | 880,600 |
| 2021/01/20 | 2,987 | 2,991 | 2,882 | 2,901 | -189 | -6.1% | 1,667,400 |
| 2021/01/19 | 3,140 | 3,155 | 3,090 | 3,090 | -65 | -2.1% | 339,900 |
| 2021/01/18 | 3,145 | 3,170 | 3,130 | 3,155 | +30 | +1% | 197,600 |
| 2021/01/15 | 3,190 | 3,190 | 3,115 | 3,125 | -50 | -1.6% | 386,100 |
| 2021/01/14 | 3,195 | 3,220 | 3,170 | 3,175 | +25 | +0.8% | 550,300 |
| 2021/01/13 | 3,140 | 3,180 | 3,090 | 3,150 | -30 | -0.9% | 679,200 |
| 2021/01/12 | 3,280 | 3,280 | 3,170 | 3,180 | -70 | -2.2% | 662,500 |
| 2021/01/08 | 3,300 | 3,305 | 3,235 | 3,250 | -175 | -5.1% | 1,020,200 |
| 2021/01/07 | 3,570 | 3,570 | 3,420 | 3,425 | -205 | -5.6% | 664,000 |
| 2021/01/06 | 3,660 | 3,685 | 3,625 | 3,630 | -55 | -1.5% | 272,400 |
| 2021/01/05 | 3,685 | 3,705 | 3,650 | 3,685 | +10 | +0.3% | 212,000 |
| 2021/01/04 | 3,810 | 3,810 | 3,640 | 3,675 | -165 | -4.3% | 225,100 |
| 2020/12/30 | 3,775 | 3,865 | 3,755 | 3,840 | +70 | +1.9% | 333,100 |
| 2020/12/29 | 3,715 | 3,775 | 3,715 | 3,770 | +90 | +2.4% | 263,100 |
| 2020/12/28 | 3,630 | 3,695 | 3,605 | 3,680 | +95 | +2.6% | 186,800 |
| 2020/12/25 | 3,630 | 3,645 | 3,580 | 3,585 | -15 | -0.4% | 109,000 |
| 2020/12/24 | 3,605 | 3,650 | 3,580 | 3,600 | -15 | -0.4% | 178,500 |
| 2020/12/23 | 3,625 | 3,675 | 3,585 | 3,615 | +60 | +1.7% | 298,300 |
| 2020/12/22 | 3,535 | 3,570 | 3,510 | 3,555 | +30 | +0.9% | 270,600 |
| 2020/12/21 | 3,510 | 3,535 | 3,485 | 3,525 | +40 | +1.1% | 225,500 |
| 2020/12/18 | 3,420 | 3,495 | 3,395 | 3,485 | +85 | +2.5% | 492,900 |
| 2020/12/17 | 3,385 | 3,405 | 3,370 | 3,400 | +25 | +0.7% | 212,300 |
| 2020/12/16 | 3,480 | 3,505 | 3,365 | 3,375 | -80 | -2.3% | 225,900 |
1051～
1100
件表示中 / 3721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 | 171,400円 | +6.5% | +17.8% | 1.87% | 18.63倍 | 1.55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 |
| 太陽誘電 | 235,300円 | -0.4% | +42.6% | 3.82% | 36.68倍 | 0.92倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| アルプスアル | 140,000円 | -8.1% | -41.0% | 4.29% | 63.96倍 | 0.69倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 212,200円 | +0.9% | -27.9% | 3.68% | 17.43倍 | 0.82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 |
| シンフォニア | 886,000円 | +4.9% | +3.5% | 1.35% | 22.12倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
