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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 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 |
| 2020/02/21 | 3,510 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 243,800 |
| 2020/02/20 | 3,520 | 3,520 | 3,465 | 3,510 | -5 | -0.1% | 251,400 |
| 2020/02/19 | 3,460 | 3,515 | 3,460 | 3,515 | +75 | +2.2% | 291,400 |
| 2020/02/18 | 3,515 | 3,520 | 3,420 | 3,440 | -15 | -0.4% | 287,500 |
| 2020/02/17 | 3,460 | 3,465 | 3,425 | 3,455 | ±0 | ±0% | 165,500 |
| 2020/02/14 | 3,455 | 3,470 | 3,415 | 3,455 | +5 | +0.1% | 163,100 |
| 2020/02/13 | 3,455 | 3,455 | 3,425 | 3,450 | -50 | -1.4% | 174,700 |
| 2020/02/12 | 3,515 | 3,520 | 3,465 | 3,500 | +30 | +0.9% | 416,800 |
| 2020/02/10 | 3,465 | 3,485 | 3,445 | 3,470 | -20 | -0.6% | 178,300 |
| 2020/02/07 | 3,445 | 3,505 | 3,440 | 3,490 | +90 | +2.6% | 395,900 |
| 2020/02/06 | 3,375 | 3,415 | 3,360 | 3,400 | +50 | +1.5% | 311,000 |
| 2020/02/05 | 3,345 | 3,360 | 3,320 | 3,350 | +55 | +1.7% | 285,200 |
| 2020/02/04 | 3,155 | 3,315 | 3,115 | 3,295 | +140 | +4.4% | 519,800 |
| 2020/02/03 | 3,155 | 3,190 | 3,135 | 3,155 | -70 | -2.2% | 195,200 |
| 2020/01/31 | 3,230 | 3,255 | 3,215 | 3,225 | +25 | +0.8% | 231,500 |
| 2020/01/30 | 3,225 | 3,225 | 3,160 | 3,200 | +5 | +0.2% | 354,100 |
| 2020/01/29 | 3,170 | 3,225 | 3,165 | 3,195 | +25 | +0.8% | 337,100 |
| 2020/01/28 | 3,140 | 3,190 | 3,130 | 3,170 | +35 | +1.1% | 405,000 |
1301～
1350
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
