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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 3,500 | 3,520 | 3,465 | 3,480 | -50 | -1.4% | 127,300 |
| 2020/09/04 | 3,565 | 3,585 | 3,525 | 3,530 | -105 | -2.9% | 147,200 |
| 2020/09/03 | 3,695 | 3,695 | 3,625 | 3,635 | -20 | -0.5% | 105,700 |
| 2020/09/02 | 3,635 | 3,680 | 3,615 | 3,655 | +15 | +0.4% | 170,900 |
| 2020/09/01 | 3,635 | 3,675 | 3,600 | 3,640 | +15 | +0.4% | 169,100 |
| 2020/08/31 | 3,610 | 3,665 | 3,595 | 3,625 | +5 | +0.1% | 158,200 |
| 2020/08/28 | 3,695 | 3,695 | 3,585 | 3,620 | -35 | -1% | 269,000 |
| 2020/08/27 | 3,720 | 3,725 | 3,640 | 3,655 | -30 | -0.8% | 245,800 |
| 2020/08/26 | 3,710 | 3,720 | 3,665 | 3,685 | +10 | +0.3% | 133,600 |
| 2020/08/25 | 3,680 | 3,730 | 3,675 | 3,675 | -25 | -0.7% | 131,900 |
| 2020/08/24 | 3,670 | 3,725 | 3,660 | 3,700 | +15 | +0.4% | 99,900 |
| 2020/08/21 | 3,635 | 3,715 | 3,625 | 3,685 | +65 | +1.8% | 275,000 |
| 2020/08/20 | 3,645 | 3,665 | 3,610 | 3,620 | -70 | -1.9% | 275,300 |
| 2020/08/19 | 3,745 | 3,775 | 3,680 | 3,690 | -50 | -1.3% | 173,000 |
| 2020/08/18 | 3,700 | 3,755 | 3,675 | 3,740 | +20 | +0.5% | 203,000 |
| 2020/08/17 | 3,720 | 3,745 | 3,700 | 3,720 | -30 | -0.8% | 182,200 |
| 2020/08/14 | 3,810 | 3,845 | 3,740 | 3,750 | +10 | +0.3% | 300,700 |
| 2020/08/13 | 3,740 | 3,750 | 3,670 | 3,740 | +40 | +1.1% | 323,600 |
| 2020/08/12 | 3,675 | 3,710 | 3,630 | 3,700 | +50 | +1.4% | 203,600 |
| 2020/08/11 | 3,690 | 3,690 | 3,625 | 3,650 | -10 | -0.3% | 239,900 |
| 2020/08/07 | 3,685 | 3,695 | 3,610 | 3,660 | -95 | -2.5% | 226,100 |
| 2020/08/06 | 3,845 | 3,870 | 3,730 | 3,755 | -90 | -2.3% | 258,100 |
| 2020/08/05 | 3,760 | 3,905 | 3,755 | 3,845 | +205 | +5.6% | 664,500 |
| 2020/08/04 | 3,685 | 3,705 | 3,635 | 3,640 | -15 | -0.4% | 218,000 |
| 2020/08/03 | 3,645 | 3,660 | 3,600 | 3,655 | +20 | +0.6% | 133,000 |
| 2020/07/31 | 3,655 | 3,700 | 3,625 | 3,635 | -40 | -1.1% | 242,300 |
| 2020/07/30 | 3,700 | 3,720 | 3,670 | 3,675 | -10 | -0.3% | 235,000 |
| 2020/07/29 | 3,695 | 3,725 | 3,665 | 3,685 | -20 | -0.5% | 222,800 |
| 2020/07/28 | 3,685 | 3,740 | 3,685 | 3,705 | +5 | +0.1% | 294,800 |
| 2020/07/27 | 3,605 | 3,700 | 3,600 | 3,700 | +40 | +1.1% | 235,100 |
| 2020/07/22 | 3,665 | 3,680 | 3,605 | 3,660 | -10 | -0.3% | 133,100 |
| 2020/07/21 | 3,710 | 3,735 | 3,660 | 3,670 | -25 | -0.7% | 177,900 |
| 2020/07/20 | 3,680 | 3,720 | 3,650 | 3,695 | +80 | +2.2% | 223,600 |
| 2020/07/17 | 3,680 | 3,690 | 3,565 | 3,615 | -70 | -1.9% | 311,600 |
| 2020/07/16 | 3,745 | 3,745 | 3,660 | 3,685 | +5 | +0.1% | 406,000 |
| 2020/07/15 | 3,700 | 3,700 | 3,615 | 3,680 | +40 | +1.1% | 239,800 |
| 2020/07/14 | 3,575 | 3,670 | 3,575 | 3,640 | +65 | +1.8% | 352,900 |
| 2020/07/13 | 3,510 | 3,585 | 3,485 | 3,575 | +60 | +1.7% | 198,100 |
| 2020/07/10 | 3,505 | 3,575 | 3,460 | 3,515 | +25 | +0.7% | 278,800 |
| 2020/07/09 | 3,510 | 3,525 | 3,410 | 3,490 | -90 | -2.5% | 319,800 |
| 2020/07/08 | 3,560 | 3,665 | 3,550 | 3,580 | +45 | +1.3% | 399,500 |
| 2020/07/07 | 3,570 | 3,570 | 3,505 | 3,535 | -45 | -1.3% | 226,800 |
| 2020/07/06 | 3,570 | 3,615 | 3,555 | 3,580 | +5 | +0.1% | 261,400 |
| 2020/07/03 | 3,525 | 3,575 | 3,505 | 3,575 | +70 | +2% | 221,700 |
| 2020/07/02 | 3,575 | 3,575 | 3,450 | 3,505 | -40 | -1.1% | 314,800 |
| 2020/07/01 | 3,690 | 3,695 | 3,530 | 3,545 | -80 | -2.2% | 268,100 |
| 2020/06/30 | 3,750 | 3,750 | 3,600 | 3,625 | -50 | -1.4% | 289,100 |
| 2020/06/29 | 3,640 | 3,710 | 3,640 | 3,675 | +80 | +2.2% | 549,000 |
| 2020/06/26 | 3,555 | 3,605 | 3,525 | 3,595 | +60 | +1.7% | 193,200 |
| 2020/06/25 | 3,515 | 3,575 | 3,485 | 3,535 | +10 | +0.3% | 256,300 |
1201～
1250
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
