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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/25 | 3,425 | 3,445 | 3,400 | 3,410 | -85 | -2.4% | 166,100 |
| 2018/10/24 | 3,485 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 139,900 |
| 2018/10/23 | 3,480 | 3,510 | 3,455 | 3,465 | -80 | -2.3% | 180,500 |
| 2018/10/22 | 3,485 | 3,565 | 3,475 | 3,545 | +10 | +0.3% | 196,500 |
| 2018/10/19 | 3,485 | 3,540 | 3,460 | 3,535 | +20 | +0.6% | 172,500 |
| 2018/10/18 | 3,510 | 3,545 | 3,495 | 3,515 | +5 | +0.1% | 139,500 |
| 2018/10/17 | 3,485 | 3,540 | 3,485 | 3,510 | +50 | +1.4% | 180,200 |
| 2018/10/16 | 3,460 | 3,495 | 3,435 | 3,460 | -20 | -0.6% | 222,900 |
| 2018/10/15 | 3,525 | 3,530 | 3,465 | 3,480 | -55 | -1.6% | 268,400 |
| 2018/10/12 | 3,555 | 3,575 | 3,500 | 3,535 | -50 | -1.4% | 263,800 |
| 2018/10/11 | 3,550 | 3,625 | 3,525 | 3,585 | -125 | -3.4% | 389,100 |
| 2018/10/10 | 3,670 | 3,770 | 3,665 | 3,710 | +45 | +1.2% | 280,600 |
| 2018/10/09 | 3,770 | 3,785 | 3,650 | 3,665 | -140 | -3.7% | 369,600 |
| 2018/10/05 | 3,800 | 3,835 | 3,775 | 3,805 | +25 | +0.7% | 323,800 |
| 2018/10/04 | 3,780 | 3,795 | 3,710 | 3,780 | +25 | +0.7% | 394,400 |
| 2018/10/03 | 3,875 | 3,875 | 3,740 | 3,755 | +90 | +2.5% | 663,100 |
| 2018/10/02 | 3,765 | 3,790 | 3,640 | 3,665 | +65 | +1.8% | 348,000 |
| 2018/10/01 | 3,595 | 3,630 | 3,585 | 3,600 | ±0 | ±0% | 263,600 |
| 2018/09/28 | 3,575 | 3,620 | 3,565 | 3,600 | +40 | +1.1% | 195,700 |
| 2018/09/27 | 3,590 | 3,620 | 3,560 | 3,560 | -15 | -0.4% | 215,600 |
| 2018/09/26 | 3,510 | 3,590 | 3,505 | 3,575 | +30 | +0.8% | 154,000 |
| 2018/09/25 | 3,500 | 3,550 | 3,465 | 3,545 | +40 | +1.1% | 300,600 |
| 2018/09/21 | 3,480 | 3,530 | 3,465 | 3,505 | +50 | +1.4% | 231,700 |
| 2018/09/20 | 3,470 | 3,480 | 3,430 | 3,455 | -5 | -0.1% | 127,000 |
| 2018/09/19 | 3,460 | 3,475 | 3,420 | 3,460 | +50 | +1.5% | 189,100 |
| 2018/09/18 | 3,360 | 3,425 | 3,350 | 3,410 | +60 | +1.8% | 206,500 |
| 2018/09/14 | 3,315 | 3,380 | 3,315 | 3,350 | +60 | +1.8% | 280,800 |
| 2018/09/13 | 3,320 | 3,355 | 3,275 | 3,290 | ±0 | ±0% | 161,300 |
| 2018/09/12 | 3,280 | 3,320 | 3,260 | 3,290 | +40 | +1.2% | 187,800 |
| 2018/09/11 | 3,240 | 3,275 | 3,225 | 3,250 | +15 | +0.5% | 159,500 |
| 2018/09/10 | 3,210 | 3,260 | 3,210 | 3,235 | -25 | -0.8% | 129,200 |
| 2018/09/07 | 3,205 | 3,260 | 3,205 | 3,260 | +15 | +0.5% | 140,300 |
1601～
1650
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
