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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 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 |
| 2018/11/20 | 3,220 | 3,265 | 3,205 | 3,255 | +30 | +0.9% | 353,700 |
| 2018/11/19 | 3,180 | 3,250 | 3,170 | 3,225 | +70 | +2.2% | 192,300 |
| 2018/11/16 | 3,100 | 3,175 | 3,100 | 3,155 | +65 | +2.1% | 265,200 |
| 2018/11/15 | 3,130 | 3,140 | 3,060 | 3,090 | -90 | -2.8% | 329,100 |
| 2018/11/14 | 3,215 | 3,235 | 3,160 | 3,180 | -40 | -1.2% | 237,000 |
| 2018/11/13 | 3,210 | 3,230 | 3,170 | 3,220 | -80 | -2.4% | 207,400 |
| 2018/11/12 | 3,285 | 3,310 | 3,260 | 3,300 | -15 | -0.5% | 159,500 |
| 2018/11/09 | 3,310 | 3,330 | 3,300 | 3,315 | +5 | +0.2% | 170,200 |
| 2018/11/08 | 3,385 | 3,385 | 3,295 | 3,310 | -35 | -1% | 173,500 |
| 2018/11/07 | 3,300 | 3,355 | 3,290 | 3,345 | +95 | +2.9% | 364,400 |
| 2018/11/06 | 3,285 | 3,295 | 3,235 | 3,250 | +35 | +1.1% | 199,100 |
| 2018/11/05 | 3,225 | 3,255 | 3,125 | 3,215 | -80 | -2.4% | 480,700 |
| 2018/11/02 | 3,370 | 3,395 | 3,275 | 3,295 | -70 | -2.1% | 323,700 |
| 2018/11/01 | 3,390 | 3,420 | 3,355 | 3,365 | -5 | -0.1% | 181,400 |
| 2018/10/31 | 3,330 | 3,370 | 3,295 | 3,370 | +95 | +2.9% | 227,400 |
| 2018/10/30 | 3,215 | 3,300 | 3,205 | 3,275 | +60 | +1.9% | 787,200 |
| 2018/10/29 | 3,345 | 3,360 | 3,195 | 3,215 | -130 | -3.9% | 414,700 |
| 2018/10/26 | 3,400 | 3,415 | 3,310 | 3,345 | -65 | -1.9% | 252,000 |
1601～
1650
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
