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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 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 |
| 2020/12/15 | 3,480 | 3,520 | 3,445 | 3,455 | +20 | +0.6% | 263,300 |
| 2020/12/14 | 3,510 | 3,520 | 3,415 | 3,435 | -125 | -3.5% | 294,100 |
| 2020/12/11 | 3,505 | 3,580 | 3,500 | 3,560 | +70 | +2% | 307,900 |
| 2020/12/10 | 3,475 | 3,490 | 3,425 | 3,490 | ±0 | ±0% | 219,500 |
| 2020/12/09 | 3,405 | 3,495 | 3,380 | 3,490 | +80 | +2.3% | 318,300 |
| 2020/12/08 | 3,390 | 3,430 | 3,360 | 3,410 | +50 | +1.5% | 212,300 |
| 2020/12/07 | 3,360 | 3,375 | 3,330 | 3,360 | +25 | +0.7% | 287,200 |
| 2020/12/04 | 3,345 | 3,355 | 3,325 | 3,335 | -60 | -1.8% | 257,300 |
| 2020/12/03 | 3,400 | 3,450 | 3,390 | 3,395 | +15 | +0.4% | 221,100 |
| 2020/12/02 | 3,355 | 3,400 | 3,335 | 3,380 | +30 | +0.9% | 215,500 |
| 2020/12/01 | 3,305 | 3,355 | 3,300 | 3,350 | +50 | +1.5% | 216,100 |
| 2020/11/30 | 3,385 | 3,390 | 3,275 | 3,300 | -80 | -2.4% | 352,600 |
| 2020/11/27 | 3,380 | 3,415 | 3,370 | 3,380 | ±0 | ±0% | 237,100 |
| 2020/11/26 | 3,360 | 3,420 | 3,350 | 3,380 | +25 | +0.7% | 219,200 |
| 2020/11/25 | 3,450 | 3,450 | 3,350 | 3,355 | -80 | -2.3% | 268,600 |
| 2020/11/24 | 3,410 | 3,470 | 3,400 | 3,435 | +40 | +1.2% | 237,600 |
| 2020/11/20 | 3,360 | 3,395 | 3,340 | 3,395 | +40 | +1.2% | 344,700 |
1101～
1150
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
