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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,460 | 3,460 | 3,390 | 3,410 | -80 | -2.3% | 1,088,800 |
| 2019/03/26 | 3,420 | 3,530 | 3,420 | 3,490 | +40 | +1.2% | 1,699,100 |
| 2019/03/25 | 3,510 | 3,530 | 3,415 | 3,450 | -85 | -2.4% | 262,000 |
| 2019/03/22 | 3,565 | 3,575 | 3,510 | 3,535 | -65 | -1.8% | 239,300 |
| 2019/03/20 | 3,575 | 3,600 | 3,555 | 3,600 | +40 | +1.1% | 261,100 |
| 2019/03/19 | 3,575 | 3,610 | 3,520 | 3,560 | -45 | -1.2% | 186,000 |
| 2019/03/18 | 3,630 | 3,630 | 3,555 | 3,605 | -30 | -0.8% | 239,200 |
| 2019/03/15 | 3,590 | 3,640 | 3,585 | 3,635 | +55 | +1.5% | 273,600 |
| 2019/03/14 | 3,555 | 3,615 | 3,520 | 3,580 | +10 | +0.3% | 471,400 |
| 2019/03/13 | 3,440 | 3,580 | 3,440 | 3,570 | +230 | +6.9% | 846,800 |
| 2019/03/12 | 3,355 | 3,385 | 3,340 | 3,340 | +5 | +0.1% | 259,500 |
| 2019/03/11 | 3,310 | 3,340 | 3,295 | 3,335 | +25 | +0.8% | 143,700 |
| 2019/03/08 | 3,330 | 3,355 | 3,300 | 3,310 | -55 | -1.6% | 235,400 |
| 2019/03/07 | 3,315 | 3,380 | 3,305 | 3,365 | +50 | +1.5% | 250,000 |
| 2019/03/06 | 3,340 | 3,360 | 3,300 | 3,315 | -70 | -2.1% | 217,800 |
| 2019/03/05 | 3,405 | 3,425 | 3,360 | 3,385 | -55 | -1.6% | 109,000 |
| 2019/03/04 | 3,430 | 3,475 | 3,410 | 3,440 | +70 | +2.1% | 201,300 |
| 2019/03/01 | 3,335 | 3,400 | 3,335 | 3,370 | +25 | +0.7% | 127,600 |
| 2019/02/28 | 3,315 | 3,360 | 3,310 | 3,345 | +30 | +0.9% | 193,100 |
| 2019/02/27 | 3,335 | 3,355 | 3,275 | 3,315 | -10 | -0.3% | 301,600 |
| 2019/02/26 | 3,350 | 3,350 | 3,295 | 3,325 | -10 | -0.3% | 175,100 |
| 2019/02/25 | 3,315 | 3,370 | 3,310 | 3,335 | +30 | +0.9% | 198,600 |
| 2019/02/22 | 3,340 | 3,355 | 3,300 | 3,305 | -50 | -1.5% | 179,000 |
| 2019/02/21 | 3,410 | 3,430 | 3,350 | 3,355 | -60 | -1.8% | 195,500 |
| 2019/02/20 | 3,400 | 3,465 | 3,395 | 3,415 | ±0 | ±0% | 216,700 |
| 2019/02/19 | 3,455 | 3,490 | 3,405 | 3,415 | -55 | -1.6% | 193,400 |
| 2019/02/18 | 3,475 | 3,500 | 3,465 | 3,470 | +20 | +0.6% | 155,000 |
| 2019/02/15 | 3,425 | 3,460 | 3,410 | 3,450 | +20 | +0.6% | 192,900 |
| 2019/02/14 | 3,425 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 117,800 |
| 2019/02/13 | 3,365 | 3,420 | 3,360 | 3,415 | +75 | +2.2% | 174,000 |
| 2019/02/12 | 3,300 | 3,365 | 3,285 | 3,340 | +75 | +2.3% | 300,400 |
| 2019/02/08 | 3,260 | 3,290 | 3,235 | 3,265 | -30 | -0.9% | 234,800 |
| 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 |
1551～
1600
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
