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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 3,540 | 3,550 | 3,495 | 3,525 | -15 | -0.4% | 157,200 |
| 2020/06/23 | 3,555 | 3,575 | 3,495 | 3,540 | -15 | -0.4% | 305,200 |
| 2020/06/22 | 3,520 | 3,580 | 3,465 | 3,555 | +30 | +0.9% | 236,400 |
| 2020/06/19 | 3,545 | 3,560 | 3,490 | 3,525 | -15 | -0.4% | 403,300 |
| 2020/06/18 | 3,550 | 3,550 | 3,495 | 3,540 | +30 | +0.9% | 183,200 |
| 2020/06/17 | 3,495 | 3,565 | 3,455 | 3,510 | ±0 | ±0% | 322,300 |
| 2020/06/16 | 3,550 | 3,550 | 3,415 | 3,510 | +100 | +2.9% | 448,000 |
| 2020/06/15 | 3,465 | 3,590 | 3,410 | 3,410 | +25 | +0.7% | 667,800 |
| 2020/06/12 | 3,280 | 3,410 | 3,240 | 3,385 | +45 | +1.3% | 507,100 |
| 2020/06/11 | 3,430 | 3,430 | 3,340 | 3,340 | -105 | -3% | 249,600 |
| 2020/06/10 | 3,380 | 3,465 | 3,375 | 3,445 | +40 | +1.2% | 315,400 |
| 2020/06/09 | 3,400 | 3,425 | 3,380 | 3,405 | +25 | +0.7% | 238,600 |
| 2020/06/08 | 3,465 | 3,465 | 3,345 | 3,380 | -60 | -1.7% | 676,100 |
| 2020/06/05 | 3,545 | 3,570 | 3,415 | 3,440 | -155 | -4.3% | 643,800 |
| 2020/06/04 | 3,565 | 3,600 | 3,555 | 3,595 | +5 | +0.1% | 291,400 |
| 2020/06/03 | 3,620 | 3,625 | 3,580 | 3,590 | -10 | -0.3% | 352,600 |
| 2020/06/02 | 3,550 | 3,610 | 3,510 | 3,600 | +10 | +0.3% | 468,000 |
| 2020/06/01 | 3,605 | 3,610 | 3,555 | 3,590 | -5 | -0.1% | 324,700 |
| 2020/05/29 | 3,590 | 3,610 | 3,550 | 3,595 | +30 | +0.8% | 771,700 |
| 2020/05/28 | 3,550 | 3,570 | 3,490 | 3,565 | +85 | +2.4% | 530,700 |
| 2020/05/27 | 3,395 | 3,515 | 3,390 | 3,480 | +90 | +2.7% | 596,700 |
| 2020/05/26 | 3,325 | 3,425 | 3,320 | 3,390 | +90 | +2.7% | 507,300 |
| 2020/05/25 | 3,295 | 3,330 | 3,240 | 3,300 | +45 | +1.4% | 338,800 |
| 2020/05/22 | 3,310 | 3,310 | 3,255 | 3,255 | -70 | -2.1% | 266,900 |
| 2020/05/21 | 3,330 | 3,360 | 3,290 | 3,325 | -5 | -0.2% | 428,700 |
| 2020/05/20 | 3,400 | 3,440 | 3,320 | 3,330 | -130 | -3.8% | 553,300 |
| 2020/05/19 | 3,500 | 3,525 | 3,450 | 3,460 | -5 | -0.1% | 495,400 |
| 2020/05/18 | 3,375 | 3,485 | 3,350 | 3,465 | +100 | +3% | 786,200 |
| 2020/05/15 | 3,550 | 3,575 | 3,330 | 3,365 | -185 | -5.2% | 998,300 |
| 2020/05/14 | 3,585 | 3,610 | 3,300 | 3,550 | -315 | -8.2% | 1,492,000 |
| 2020/05/13 | 3,835 | 3,880 | 3,765 | 3,865 | +15 | +0.4% | 788,600 |
| 2020/05/12 | 3,885 | 3,965 | 3,820 | 3,850 | -10 | -0.3% | 450,000 |
| 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 |
1251～
1300
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
