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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 3,960 | 3,975 | 3,840 | 3,860 | -115 | -2.9% | 294,400 |
| 2020/05/08 | 3,990 | 4,000 | 3,945 | 3,975 | +45 | +1.1% | 286,300 |
| 2020/05/07 | 3,870 | 3,965 | 3,845 | 3,930 | +30 | +0.8% | 469,400 |
| 2020/05/01 | 3,860 | 3,935 | 3,850 | 3,900 | +45 | +1.2% | 228,300 |
| 2020/04/30 | 4,005 | 4,020 | 3,845 | 3,855 | -135 | -3.4% | 487,200 |
| 2020/04/28 | 3,965 | 4,025 | 3,910 | 3,990 | +5 | +0.1% | 301,300 |
| 2020/04/27 | 4,030 | 4,030 | 3,930 | 3,985 | +50 | +1.3% | 403,000 |
| 2020/04/24 | 3,945 | 3,965 | 3,900 | 3,935 | +40 | +1% | 279,000 |
| 2020/04/23 | 3,940 | 3,950 | 3,870 | 3,895 | -50 | -1.3% | 218,700 |
| 2020/04/22 | 3,850 | 4,000 | 3,850 | 3,945 | +45 | +1.2% | 426,400 |
| 2020/04/21 | 3,850 | 3,940 | 3,850 | 3,900 | +20 | +0.5% | 300,600 |
| 2020/04/20 | 3,840 | 3,900 | 3,745 | 3,880 | +15 | +0.4% | 335,700 |
| 2020/04/17 | 4,010 | 4,045 | 3,860 | 3,865 | -85 | -2.2% | 553,600 |
| 2020/04/16 | 3,930 | 3,980 | 3,830 | 3,950 | -50 | -1.3% | 628,900 |
| 2020/04/15 | 3,730 | 4,000 | 3,715 | 4,000 | +255 | +6.8% | 1,007,600 |
| 2020/04/14 | 3,820 | 3,850 | 3,730 | 3,745 | -40 | -1.1% | 582,100 |
| 2020/04/13 | 3,775 | 3,805 | 3,680 | 3,785 | +45 | +1.2% | 561,800 |
| 2020/04/10 | 3,515 | 3,755 | 3,460 | 3,740 | +250 | +7.2% | 730,900 |
| 2020/04/09 | 3,565 | 3,580 | 3,455 | 3,490 | -110 | -3.1% | 528,500 |
| 2020/04/08 | 3,595 | 3,625 | 3,545 | 3,600 | ±0 | ±0% | 586,600 |
| 2020/04/07 | 3,660 | 3,670 | 3,545 | 3,600 | -15 | -0.4% | 723,500 |
| 2020/04/06 | 3,660 | 3,750 | 3,590 | 3,615 | -40 | -1.1% | 1,056,200 |
| 2020/04/03 | 3,745 | 3,805 | 3,590 | 3,655 | -135 | -3.6% | 1,139,200 |
| 2020/04/02 | 3,770 | 3,845 | 3,705 | 3,790 | +20 | +0.5% | 809,400 |
| 2020/04/01 | 3,900 | 3,935 | 3,635 | 3,770 | -290 | -7.1% | 1,274,100 |
| 2020/03/31 | 4,265 | 4,275 | 4,050 | 4,060 | -275 | -6.3% | 1,406,500 |
| 2020/03/30 | 4,160 | 4,515 | 4,010 | 4,335 | +375 | +9.5% | 2,468,200 |
| 2020/03/27 | 3,610 | 3,960 | 3,585 | 3,960 | +390 | +10.9% | 1,198,700 |
| 2020/03/26 | 3,275 | 3,600 | 3,235 | 3,570 | +245 | +7.4% | 901,000 |
| 2020/03/25 | 3,205 | 3,355 | 3,205 | 3,325 | +130 | +4.1% | 479,600 |
| 2020/03/24 | 3,270 | 3,360 | 3,090 | 3,195 | -25 | -0.8% | 441,000 |
| 2020/03/23 | 3,100 | 3,260 | 3,100 | 3,220 | +135 | +4.4% | 958,800 |
| 2020/03/19 | 3,005 | 3,140 | 2,928 | 3,085 | +134 | +4.5% | 764,700 |
| 2020/03/18 | 2,843 | 3,110 | 2,805 | 2,951 | +184 | +6.6% | 823,300 |
| 2020/03/17 | 2,639 | 2,793 | 2,556 | 2,767 | +78 | +2.9% | 811,400 |
| 2020/03/16 | 2,792 | 2,838 | 2,673 | 2,689 | -153 | -5.4% | 455,900 |
| 2020/03/13 | 2,839 | 2,943 | 2,662 | 2,842 | -168 | -5.6% | 548,200 |
| 2020/03/12 | 3,080 | 3,135 | 2,987 | 3,010 | -105 | -3.4% | 524,300 |
| 2020/03/11 | 3,145 | 3,180 | 3,115 | 3,115 | -65 | -2% | 421,200 |
| 2020/03/10 | 3,170 | 3,205 | 3,040 | 3,180 | +20 | +0.6% | 410,800 |
| 2020/03/09 | 3,205 | 3,205 | 3,130 | 3,160 | -135 | -4.1% | 296,000 |
| 2020/03/06 | 3,320 | 3,330 | 3,265 | 3,295 | -45 | -1.3% | 324,900 |
| 2020/03/05 | 3,325 | 3,355 | 3,295 | 3,340 | +80 | +2.5% | 321,300 |
| 2020/03/04 | 3,265 | 3,310 | 3,240 | 3,260 | -50 | -1.5% | 254,200 |
| 2020/03/03 | 3,365 | 3,380 | 3,300 | 3,310 | -25 | -0.7% | 344,700 |
| 2020/03/02 | 3,200 | 3,345 | 3,180 | 3,335 | +125 | +3.9% | 456,100 |
| 2020/02/28 | 3,305 | 3,340 | 3,190 | 3,210 | -155 | -4.6% | 490,000 |
| 2020/02/27 | 3,395 | 3,415 | 3,355 | 3,365 | -20 | -0.6% | 321,700 |
| 2020/02/26 | 3,400 | 3,415 | 3,335 | 3,385 | -65 | -1.9% | 459,600 |
| 2020/02/25 | 3,440 | 3,475 | 3,400 | 3,450 | -55 | -1.6% | 435,900 |
1251～
1300
件表示中 / 3722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 | 170,400円 | +6.5% | +17.8% | 1.88% | 18.52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 | 235,600円 | -0.4% | +42.6% | 3.82% | 36.73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 |
| 富通ゼネ | 279,400円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| マブチ | 212,200円 | +0.9% | -27.9% | 3.68% | 17.42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 | 895,000円 | +4.9% | +3.5% | 1.34% | 22.35倍 | 3.15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
