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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,335 | 3,380 | 3,230 | 3,295 | -45 | -1.3% | 329,300 |
| 2019/02/06 | 3,505 | 3,505 | 3,335 | 3,340 | -175 | -5% | 420,000 |
| 2019/02/05 | 3,430 | 3,585 | 3,395 | 3,515 | -55 | -1.5% | 705,200 |
| 2019/02/04 | 3,525 | 3,615 | 3,515 | 3,570 | +80 | +2.3% | 420,500 |
| 2019/02/01 | 3,470 | 3,515 | 3,450 | 3,490 | +75 | +2.2% | 176,800 |
| 2019/01/31 | 3,400 | 3,455 | 3,375 | 3,415 | +70 | +2.1% | 220,100 |
| 2019/01/30 | 3,405 | 3,420 | 3,345 | 3,345 | -35 | -1% | 287,100 |
| 2019/01/29 | 3,295 | 3,395 | 3,285 | 3,380 | +95 | +2.9% | 231,300 |
| 2019/01/28 | 3,260 | 3,295 | 3,250 | 3,285 | -25 | -0.8% | 319,300 |
| 2019/01/25 | 3,350 | 3,395 | 3,305 | 3,310 | -135 | -3.9% | 363,900 |
| 2019/01/24 | 3,395 | 3,450 | 3,380 | 3,445 | +30 | +0.9% | 116,000 |
| 2019/01/23 | 3,415 | 3,440 | 3,390 | 3,415 | -5 | -0.1% | 153,000 |
| 2019/01/22 | 3,415 | 3,445 | 3,395 | 3,420 | -25 | -0.7% | 123,400 |
| 2019/01/21 | 3,500 | 3,500 | 3,410 | 3,445 | -45 | -1.3% | 174,600 |
| 2019/01/18 | 3,440 | 3,535 | 3,425 | 3,490 | +25 | +0.7% | 146,800 |
| 2019/01/17 | 3,485 | 3,500 | 3,445 | 3,465 | +20 | +0.6% | 205,800 |
| 2019/01/16 | 3,445 | 3,480 | 3,405 | 3,445 | +15 | +0.4% | 183,400 |
| 2019/01/15 | 3,370 | 3,435 | 3,355 | 3,430 | +15 | +0.4% | 216,200 |
| 2019/01/11 | 3,505 | 3,515 | 3,400 | 3,415 | -75 | -2.1% | 272,000 |
| 2019/01/10 | 3,500 | 3,550 | 3,455 | 3,490 | -40 | -1.1% | 221,500 |
| 2019/01/09 | 3,475 | 3,555 | 3,460 | 3,530 | +105 | +3.1% | 201,200 |
| 2019/01/08 | 3,400 | 3,480 | 3,400 | 3,425 | -65 | -1.9% | 261,300 |
| 2019/01/07 | 3,485 | 3,495 | 3,420 | 3,490 | +70 | +2% | 228,900 |
| 2019/01/04 | 3,500 | 3,515 | 3,385 | 3,420 | -150 | -4.2% | 245,200 |
| 2018/12/28 | 3,515 | 3,575 | 3,500 | 3,570 | +50 | +1.4% | 236,000 |
| 2018/12/27 | 3,445 | 3,535 | 3,440 | 3,520 | +190 | +5.7% | 231,300 |
| 2018/12/26 | 3,375 | 3,400 | 3,280 | 3,330 | +15 | +0.5% | 339,800 |
| 2018/12/25 | 3,290 | 3,330 | 3,215 | 3,315 | -85 | -2.5% | 286,400 |
| 2018/12/21 | 3,460 | 3,480 | 3,375 | 3,400 | -75 | -2.2% | 194,900 |
| 2018/12/20 | 3,515 | 3,535 | 3,445 | 3,475 | -65 | -1.8% | 202,700 |
| 2018/12/19 | 3,570 | 3,575 | 3,525 | 3,540 | -5 | -0.1% | 159,300 |
| 2018/12/18 | 3,520 | 3,585 | 3,510 | 3,545 | -40 | -1.1% | 193,100 |
| 2018/12/17 | 3,640 | 3,650 | 3,565 | 3,585 | -120 | -3.2% | 283,800 |
| 2018/12/14 | 3,770 | 3,790 | 3,665 | 3,705 | -65 | -1.7% | 268,500 |
| 2018/12/13 | 3,765 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 219,800 |
| 2018/12/12 | 3,690 | 3,755 | 3,690 | 3,735 | +95 | +2.6% | 246,300 |
| 2018/12/11 | 3,700 | 3,715 | 3,635 | 3,640 | +70 | +2% | 341,600 |
| 2018/12/10 | 3,560 | 3,590 | 3,520 | 3,570 | -60 | -1.7% | 386,300 |
| 2018/12/07 | 3,595 | 3,645 | 3,560 | 3,630 | +55 | +1.5% | 287,500 |
| 2018/12/06 | 3,650 | 3,660 | 3,550 | 3,575 | -95 | -2.6% | 294,400 |
| 2018/12/05 | 3,595 | 3,690 | 3,595 | 3,670 | +5 | +0.1% | 138,300 |
| 2018/12/04 | 3,630 | 3,710 | 3,625 | 3,665 | -35 | -0.9% | 265,300 |
| 2018/12/03 | 3,710 | 3,735 | 3,670 | 3,700 | +5 | +0.1% | 288,900 |
| 2018/11/30 | 3,700 | 3,720 | 3,660 | 3,695 | +10 | +0.3% | 295,900 |
| 2018/11/29 | 3,770 | 3,780 | 3,680 | 3,685 | -15 | -0.4% | 266,800 |
| 2018/11/28 | 3,645 | 3,715 | 3,610 | 3,700 | +45 | +1.2% | 285,300 |
| 2018/11/27 | 3,670 | 3,690 | 3,610 | 3,655 | -35 | -0.9% | 268,800 |
| 2018/11/26 | 3,565 | 3,705 | 3,565 | 3,690 | +195 | +5.6% | 549,200 |
| 2018/11/22 | 3,370 | 3,515 | 3,340 | 3,495 | +150 | +4.5% | 357,000 |
| 2018/11/21 | 3,210 | 3,370 | 3,210 | 3,345 | +90 | +2.8% | 418,200 |
1551～
1600
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
