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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,154.5 | 2,158.5 | 2,128 | 2,141 | -30 | -1.4% | 302,500 |
| 2024/12/17 | 2,151 | 2,201.5 | 2,145 | 2,171 | +24 | +1.1% | 482,300 |
| 2024/12/16 | 2,123.5 | 2,158 | 2,111.5 | 2,147 | +17 | +0.8% | 454,000 |
| 2024/12/13 | 2,088.5 | 2,136.5 | 2,088.5 | 2,130 | +13.5 | +0.6% | 512,900 |
| 2024/12/12 | 2,123 | 2,125 | 2,097.5 | 2,116.5 | ±0 | ±0% | 541,500 |
| 2024/12/11 | 2,113.5 | 2,124.5 | 2,095 | 2,116.5 | +10 | +0.5% | 402,400 |
| 2024/12/10 | 2,086.5 | 2,124.5 | 2,069 | 2,106.5 | +20 | +1% | 714,700 |
| 2024/12/09 | 2,076 | 2,093 | 2,062 | 2,086.5 | +15 | +0.7% | 383,800 |
| 2024/12/06 | 2,110 | 2,137.5 | 2,071.5 | 2,071.5 | -21 | -1% | 398,400 |
| 2024/12/05 | 2,084 | 2,104 | 2,053.5 | 2,092.5 | +33.5 | +1.6% | 728,400 |
| 2024/12/04 | 2,069 | 2,079.5 | 2,030.5 | 2,059 | -42.5 | -2% | 710,800 |
| 2024/12/03 | 2,100 | 2,125 | 2,039 | 2,101.5 | -2 | -0.1% | 876,000 |
| 2024/12/02 | 2,123.5 | 2,124 | 2,087 | 2,103.5 | -23 | -1.1% | 496,400 |
| 2024/11/29 | 2,133.5 | 2,144.5 | 2,109.5 | 2,126.5 | -7 | -0.3% | 357,900 |
| 2024/11/28 | 2,125 | 2,151 | 2,107 | 2,133.5 | +23.5 | +1.1% | 361,300 |
| 2024/11/27 | 2,129 | 2,140 | 2,096 | 2,110 | -30 | -1.4% | 425,500 |
| 2024/11/26 | 2,109 | 2,144.5 | 2,095 | 2,140 | +31.5 | +1.5% | 482,100 |
| 2024/11/25 | 2,183.5 | 2,188.5 | 2,105 | 2,108.5 | -54.5 | -2.5% | 785,100 |
| 2024/11/22 | 2,186.5 | 2,199.5 | 2,162 | 2,163 | -11.5 | -0.5% | 354,800 |
| 2024/11/21 | 2,183 | 2,183.5 | 2,139 | 2,174.5 | -10 | -0.5% | 327,000 |
| 2024/11/20 | 2,180.5 | 2,194 | 2,168.5 | 2,184.5 | +0.5 | ±0% | 303,000 |
| 2024/11/19 | 2,195.5 | 2,204 | 2,174 | 2,184 | -11.5 | -0.5% | 385,600 |
| 2024/11/18 | 2,173.5 | 2,206.5 | 2,158 | 2,195.5 | +4.5 | +0.2% | 675,500 |
| 2024/11/15 | 2,156.5 | 2,212.5 | 2,134 | 2,191 | +29 | +1.3% | 437,000 |
| 2024/11/14 | 2,169.5 | 2,197 | 2,158.5 | 2,162 | -21 | -1% | 484,700 |
| 2024/11/13 | 2,244 | 2,244.5 | 2,174 | 2,183 | -51.5 | -2.3% | 487,900 |
| 2024/11/12 | 2,226 | 2,250 | 2,209 | 2,234.5 | +8 | +0.4% | 566,600 |
| 2024/11/11 | 2,240 | 2,252 | 2,210 | 2,226.5 | -3 | -0.1% | 533,000 |
| 2024/11/08 | 2,167 | 2,273 | 2,156 | 2,229.5 | -42 | -1.8% | 808,500 |
| 2024/11/07 | 2,241.5 | 2,286 | 2,238 | 2,271.5 | +12 | +0.5% | 1,063,100 |
| 2024/11/06 | 2,254.5 | 2,287 | 2,242.5 | 2,259.5 | +27 | +1.2% | 558,000 |
| 2024/11/05 | 2,242.5 | 2,265 | 2,230.5 | 2,232.5 | -1.5 | -0.1% | 454,300 |
| 2024/11/01 | 2,258.5 | 2,299 | 2,226 | 2,234 | -55 | -2.4% | 471,400 |
| 2024/10/31 | 2,275 | 2,296.5 | 2,268.5 | 2,289 | +21 | +0.9% | 410,800 |
| 2024/10/30 | 2,268 | 2,289 | 2,259.5 | 2,268 | +6 | +0.3% | 1,446,700 |
| 2024/10/29 | 2,255 | 2,264.5 | 2,221.5 | 2,262 | +6.5 | +0.3% | 418,600 |
| 2024/10/28 | 2,213 | 2,261 | 2,203.5 | 2,255.5 | +51.5 | +2.3% | 495,700 |
| 2024/10/25 | 2,194.5 | 2,227 | 2,187.5 | 2,204 | +6.5 | +0.3% | 598,600 |
| 2024/10/24 | 2,192.5 | 2,220.5 | 2,185 | 2,197.5 | +10.5 | +0.5% | 425,100 |
| 2024/10/23 | 2,190 | 2,227 | 2,186 | 2,187 | +12 | +0.6% | 425,000 |
| 2024/10/22 | 2,211 | 2,217 | 2,172 | 2,175 | -35.5 | -1.6% | 448,300 |
| 2024/10/21 | 2,204 | 2,233 | 2,185 | 2,210.5 | -16.5 | -0.7% | 767,000 |
| 2024/10/18 | 2,229.5 | 2,297 | 2,194.5 | 2,227 | +147.5 | +7.1% | 1,750,500 |
| 2024/10/17 | 2,100 | 2,107 | 2,076 | 2,079.5 | -20.5 | -1% | 329,500 |
| 2024/10/16 | 2,082 | 2,130 | 2,078.5 | 2,100 | -1.5 | -0.1% | 471,700 |
| 2024/10/15 | 2,117 | 2,132.5 | 2,101.5 | 2,101.5 | -4.5 | -0.2% | 474,300 |
| 2024/10/11 | 2,110 | 2,129 | 2,096.5 | 2,106 | -4 | -0.2% | 466,800 |
| 2024/10/10 | 2,125 | 2,134.5 | 2,101 | 2,110 | +15 | +0.7% | 512,600 |
| 2024/10/09 | 2,118.5 | 2,141.5 | 2,085 | 2,095 | -30 | -1.4% | 535,800 |
| 2024/10/08 | 2,071 | 2,125 | 2,065 | 2,125 | +25 | +1.2% | 516,700 |
151～
200
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
