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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,162.5 | 2,167.5 | 2,100.5 | 2,147 | -15.5 | -0.7% | 416,000 |
| 2025/03/06 | 2,154 | 2,167 | 2,139 | 2,162.5 | +37.5 | +1.8% | 565,800 |
| 2025/03/05 | 2,135.5 | 2,154 | 2,109.5 | 2,125 | -23.5 | -1.1% | 723,400 |
| 2025/03/04 | 2,155 | 2,178 | 2,143 | 2,148.5 | -23.5 | -1.1% | 502,500 |
| 2025/03/03 | 2,167 | 2,187 | 2,153 | 2,172 | +5 | +0.2% | 475,700 |
| 2025/02/28 | 2,171 | 2,186 | 2,155 | 2,167 | -26.5 | -1.2% | 626,100 |
| 2025/02/27 | 2,156 | 2,202 | 2,147 | 2,193.5 | +5.5 | +0.3% | 531,400 |
| 2025/02/26 | 2,186 | 2,206 | 2,156.5 | 2,188 | -25.5 | -1.2% | 786,800 |
| 2025/02/25 | 2,158 | 2,254 | 2,155.5 | 2,213.5 | +5.5 | +0.2% | 630,700 |
| 2025/02/21 | 2,211.5 | 2,238 | 2,198 | 2,208 | -11.5 | -0.5% | 649,500 |
| 2025/02/20 | 2,213.5 | 2,259.5 | 2,203 | 2,219.5 | -87 | -3.8% | 714,700 |
| 2025/02/19 | 2,288.5 | 2,316.5 | 2,271 | 2,306.5 | -6.5 | -0.3% | 512,200 |
| 2025/02/18 | 2,301 | 2,329 | 2,294 | 2,313 | +12 | +0.5% | 488,700 |
| 2025/02/17 | 2,321 | 2,358 | 2,298 | 2,301 | +1.5 | +0.1% | 520,900 |
| 2025/02/14 | 2,275 | 2,308 | 2,235 | 2,299.5 | +24.5 | +1.1% | 387,500 |
| 2025/02/13 | 2,270.5 | 2,314.5 | 2,259 | 2,275 | +13.5 | +0.6% | 492,700 |
| 2025/02/12 | 2,250 | 2,302.5 | 2,236 | 2,261.5 | +25.5 | +1.1% | 464,900 |
| 2025/02/10 | 2,230.5 | 2,252 | 2,174.5 | 2,236 | -17 | -0.8% | 473,900 |
| 2025/02/07 | 2,300 | 2,309 | 2,219 | 2,253 | -47 | -2% | 709,100 |
| 2025/02/06 | 2,370.5 | 2,465 | 2,240.5 | 2,300 | +145 | +6.7% | 1,706,200 |
| 2025/02/05 | 2,155 | 2,203.5 | 2,144.5 | 2,155 | -15 | -0.7% | 538,400 |
| 2025/02/04 | 2,208.5 | 2,225 | 2,169 | 2,170 | -23.5 | -1.1% | 301,100 |
| 2025/02/03 | 2,179 | 2,204.5 | 2,169 | 2,193.5 | -26.5 | -1.2% | 573,700 |
| 2025/01/31 | 2,235.5 | 2,236 | 2,214 | 2,220 | -12 | -0.5% | 359,800 |
| 2025/01/30 | 2,247 | 2,261 | 2,222.5 | 2,232 | -15 | -0.7% | 306,000 |
| 2025/01/29 | 2,257 | 2,265.5 | 2,247 | 2,247 | +1 | ±0% | 250,300 |
| 2025/01/28 | 2,234.5 | 2,264 | 2,231 | 2,246 | +26 | +1.2% | 345,900 |
| 2025/01/27 | 2,118.5 | 2,220 | 2,117 | 2,220 | +103 | +4.9% | 487,000 |
| 2025/01/24 | 2,124.5 | 2,164.5 | 2,112.5 | 2,117 | -5.5 | -0.3% | 407,100 |
| 2025/01/23 | 2,127.5 | 2,135 | 2,119.5 | 2,122.5 | -15.5 | -0.7% | 289,500 |
| 2025/01/22 | 2,128 | 2,141.5 | 2,118.5 | 2,138 | +31 | +1.5% | 306,800 |
| 2025/01/21 | 2,111 | 2,115.5 | 2,100 | 2,107 | +12.5 | +0.6% | 204,200 |
| 2025/01/20 | 2,070 | 2,105 | 2,063 | 2,094.5 | +41.5 | +2% | 263,000 |
| 2025/01/17 | 2,064 | 2,066.5 | 2,037.5 | 2,053 | -14 | -0.7% | 399,000 |
| 2025/01/16 | 2,031 | 2,084 | 2,030.5 | 2,067 | +36.5 | +1.8% | 400,200 |
| 2025/01/15 | 2,013 | 2,030.5 | 1,999 | 2,030.5 | +13.5 | +0.7% | 497,600 |
| 2025/01/14 | 2,044 | 2,061.5 | 2,002 | 2,017 | -25.5 | -1.2% | 721,300 |
| 2025/01/10 | 2,042.5 | 2,059.5 | 2,010 | 2,042.5 | -20.5 | -1% | 708,000 |
| 2025/01/09 | 2,086.5 | 2,091 | 2,046 | 2,063 | -27.5 | -1.3% | 464,000 |
| 2025/01/08 | 2,073.5 | 2,101 | 2,067 | 2,090.5 | -5 | -0.2% | 364,000 |
| 2025/01/07 | 2,100.5 | 2,118 | 2,094.5 | 2,095.5 | -5 | -0.2% | 305,400 |
| 2025/01/06 | 2,150 | 2,159 | 2,099 | 2,100.5 | -55.5 | -2.6% | 340,400 |
| 2024/12/30 | 2,170.5 | 2,180.5 | 2,149.5 | 2,156 | -16 | -0.7% | 428,300 |
| 2024/12/27 | 2,159.5 | 2,175 | 2,138 | 2,172 | +12.5 | +0.6% | 278,900 |
| 2024/12/26 | 2,157 | 2,165 | 2,141.5 | 2,159.5 | +14.5 | +0.7% | 277,300 |
| 2024/12/25 | 2,141 | 2,152 | 2,123 | 2,145 | -6.5 | -0.3% | 242,600 |
| 2024/12/24 | 2,171 | 2,180 | 2,143.5 | 2,151.5 | -23 | -1.1% | 220,700 |
| 2024/12/23 | 2,173 | 2,179.5 | 2,151.5 | 2,174.5 | +26.5 | +1.2% | 350,900 |
| 2024/12/20 | 2,155 | 2,174.5 | 2,137.5 | 2,148 | -6.5 | -0.3% | 423,600 |
| 2024/12/19 | 2,120 | 2,162 | 2,112 | 2,154.5 | +13.5 | +0.6% | 425,100 |
101～
150
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
