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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 3,160 | 3,185 | 3,150 | 3,170 | +10 | +0.3% | 194,800 |
| 2019/06/12 | 3,125 | 3,190 | 3,125 | 3,160 | +20 | +0.6% | 144,000 |
| 2019/06/11 | 3,170 | 3,170 | 3,135 | 3,140 | -20 | -0.6% | 100,700 |
| 2019/06/10 | 3,200 | 3,200 | 3,130 | 3,160 | +10 | +0.3% | 147,900 |
| 2019/06/07 | 3,125 | 3,155 | 3,110 | 3,150 | +45 | +1.4% | 141,000 |
| 2019/06/06 | 3,110 | 3,130 | 3,100 | 3,105 | +5 | +0.2% | 113,700 |
| 2019/06/05 | 3,060 | 3,100 | 3,025 | 3,100 | +60 | +2% | 203,000 |
| 2019/06/04 | 3,080 | 3,100 | 3,020 | 3,040 | -30 | -1% | 221,000 |
| 2019/06/03 | 3,055 | 3,075 | 3,040 | 3,070 | -55 | -1.8% | 194,300 |
| 2019/05/31 | 3,165 | 3,165 | 3,055 | 3,125 | -15 | -0.5% | 313,500 |
| 2019/05/30 | 3,080 | 3,160 | 3,060 | 3,140 | +70 | +2.3% | 496,700 |
| 2019/05/29 | 2,980 | 3,085 | 2,980 | 3,070 | +20 | +0.7% | 213,600 |
| 2019/05/28 | 3,040 | 3,060 | 3,025 | 3,050 | +10 | +0.3% | 192,200 |
| 2019/05/27 | 3,025 | 3,060 | 3,025 | 3,040 | +5 | +0.2% | 145,600 |
| 2019/05/24 | 3,030 | 3,070 | 3,025 | 3,035 | +10 | +0.3% | 178,100 |
| 2019/05/23 | 3,000 | 3,050 | 2,986 | 3,025 | +10 | +0.3% | 131,200 |
| 2019/05/22 | 2,999 | 3,020 | 2,969 | 3,015 | +45 | +1.5% | 277,700 |
| 2019/05/21 | 2,975 | 3,010 | 2,967 | 2,970 | -35 | -1.2% | 250,300 |
| 2019/05/20 | 3,010 | 3,035 | 2,996 | 3,005 | -45 | -1.5% | 163,400 |
| 2019/05/17 | 3,040 | 3,060 | 3,020 | 3,050 | +45 | +1.5% | 183,000 |
| 2019/05/16 | 2,949 | 3,035 | 2,945 | 3,005 | +80 | +2.7% | 280,300 |
| 2019/05/15 | 2,930 | 2,960 | 2,864 | 2,925 | +1 | ±0% | 463,100 |
| 2019/05/14 | 2,860 | 3,010 | 2,855 | 2,924 | -246 | -7.8% | 671,000 |
| 2019/05/13 | 3,120 | 3,245 | 3,120 | 3,170 | -10 | -0.3% | 273,800 |
| 2019/05/10 | 3,210 | 3,310 | 3,160 | 3,180 | -40 | -1.2% | 397,700 |
| 2019/05/09 | 3,210 | 3,245 | 3,170 | 3,220 | -20 | -0.6% | 297,900 |
| 2019/05/08 | 3,245 | 3,285 | 3,225 | 3,240 | -5 | -0.2% | 298,500 |
| 2019/05/07 | 3,285 | 3,290 | 3,240 | 3,245 | +10 | +0.3% | 271,700 |
| 2019/04/26 | 3,205 | 3,245 | 3,180 | 3,235 | +25 | +0.8% | 228,200 |
| 2019/04/25 | 3,220 | 3,235 | 3,200 | 3,210 | +30 | +0.9% | 169,200 |
| 2019/04/24 | 3,215 | 3,255 | 3,175 | 3,180 | +25 | +0.8% | 329,600 |
| 2019/04/23 | 3,085 | 3,155 | 3,085 | 3,155 | +85 | +2.8% | 258,300 |
| 2019/04/22 | 3,090 | 3,095 | 3,065 | 3,070 | -20 | -0.6% | 192,500 |
| 2019/04/19 | 3,125 | 3,135 | 3,080 | 3,090 | -5 | -0.2% | 175,700 |
| 2019/04/18 | 3,190 | 3,200 | 3,075 | 3,095 | -110 | -3.4% | 319,800 |
| 2019/04/17 | 3,220 | 3,225 | 3,190 | 3,205 | -50 | -1.5% | 182,900 |
| 2019/04/16 | 3,240 | 3,270 | 3,235 | 3,255 | -15 | -0.5% | 125,800 |
| 2019/04/15 | 3,275 | 3,285 | 3,250 | 3,270 | +60 | +1.9% | 232,800 |
| 2019/04/12 | 3,250 | 3,255 | 3,200 | 3,210 | -10 | -0.3% | 144,800 |
| 2019/04/11 | 3,185 | 3,230 | 3,170 | 3,220 | +20 | +0.6% | 144,600 |
| 2019/04/10 | 3,205 | 3,220 | 3,185 | 3,200 | -45 | -1.4% | 123,100 |
| 2019/04/09 | 3,240 | 3,255 | 3,200 | 3,245 | ±0 | ±0% | 204,600 |
| 2019/04/08 | 3,230 | 3,245 | 3,210 | 3,245 | +15 | +0.5% | 187,200 |
| 2019/04/05 | 3,270 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 190,100 |
| 2019/04/04 | 3,235 | 3,260 | 3,210 | 3,255 | +5 | +0.2% | 289,400 |
| 2019/04/03 | 3,240 | 3,270 | 3,220 | 3,250 | +20 | +0.6% | 256,700 |
| 2019/04/02 | 3,305 | 3,310 | 3,215 | 3,230 | -70 | -2.1% | 204,900 |
| 2019/04/01 | 3,355 | 3,360 | 3,290 | 3,300 | +10 | +0.3% | 263,900 |
| 2019/03/29 | 3,295 | 3,340 | 3,245 | 3,290 | +5 | +0.2% | 402,100 |
| 2019/03/28 | 3,350 | 3,360 | 3,245 | 3,285 | -125 | -3.7% | 543,200 |
1501～
1550
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
