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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,071.5 | 2,116 | 2,056 | 2,100 | +44 | +2.1% | 1,071,500 |
| 2024/10/04 | 2,078.5 | 2,095 | 2,055.5 | 2,056 | -7 | -0.3% | 960,300 |
| 2024/10/03 | 2,125 | 2,130 | 2,060 | 2,063 | -20 | -1% | 1,138,600 |
| 2024/10/02 | 2,092.5 | 2,111.5 | 2,068.5 | 2,083 | -59.5 | -2.8% | 894,200 |
| 2024/10/01 | 2,135 | 2,162.5 | 2,126.5 | 2,142.5 | +15.5 | +0.7% | 487,400 |
| 2024/09/30 | 2,116.5 | 2,147 | 2,110 | 2,127 | -82.5 | -3.7% | 483,000 |
| 2024/09/27 | 2,161 | 2,210 | 2,153.5 | 2,209.5 | +11.5 | +0.5% | 487,300 |
| 2024/09/26 | 2,113.5 | 2,199 | 2,100 | 2,198 | +104.5 | +5% | 981,300 |
| 2024/09/25 | 2,100 | 2,119 | 2,077 | 2,093.5 | -25.5 | -1.2% | 470,300 |
| 2024/09/24 | 2,115 | 2,150 | 2,115 | 2,119 | +26.5 | +1.3% | 485,000 |
| 2024/09/20 | 2,114 | 2,134 | 2,080 | 2,092.5 | +39 | +1.9% | 1,228,400 |
| 2024/09/19 | 2,119 | 2,128.5 | 2,050.5 | 2,053.5 | -43.5 | -2.1% | 1,399,600 |
| 2024/09/18 | 2,079.5 | 2,108 | 2,054.5 | 2,097 | +34 | +1.6% | 1,304,700 |
| 2024/09/17 | 2,084 | 2,108.5 | 2,033.5 | 2,063 | +3.5 | +0.2% | 782,900 |
| 2024/09/13 | 2,045.5 | 2,107 | 2,030.5 | 2,059.5 | +15 | +0.7% | 1,340,000 |
| 2024/09/12 | 2,027 | 2,066.5 | 2,012.5 | 2,044.5 | +53 | +2.7% | 712,100 |
| 2024/09/11 | 1,977.5 | 1,997.5 | 1,953.5 | 1,991.5 | +13.5 | +0.7% | 530,100 |
| 2024/09/10 | 1,975.5 | 1,993.5 | 1,955 | 1,978 | +39 | +2% | 644,700 |
| 2024/09/09 | 1,913 | 1,963 | 1,900.5 | 1,939 | -22 | -1.1% | 608,200 |
| 2024/09/06 | 1,945.5 | 1,977.5 | 1,938 | 1,961 | +28 | +1.4% | 386,400 |
| 2024/09/05 | 1,925 | 1,973 | 1,920 | 1,933 | +8 | +0.4% | 580,900 |
| 2024/09/04 | 1,932.5 | 1,950 | 1,915 | 1,925 | -47.5 | -2.4% | 490,100 |
| 2024/09/03 | 1,965.5 | 1,997 | 1,965.5 | 1,972.5 | +1.5 | +0.1% | 424,900 |
| 2024/09/02 | 1,978.5 | 1,992 | 1,948.5 | 1,971 | +10.5 | +0.5% | 342,700 |
| 2024/08/30 | 1,977.5 | 2,000 | 1,946.5 | 1,960.5 | +4 | +0.2% | 603,800 |
| 2024/08/29 | 1,971.5 | 1,980 | 1,931 | 1,956.5 | -15 | -0.8% | 1,099,700 |
| 2024/08/28 | 1,978 | 1,986.5 | 1,928.5 | 1,971.5 | -6.5 | -0.3% | 563,100 |
| 2024/08/27 | 1,966 | 2,006 | 1,946 | 1,978 | +12 | +0.6% | 501,400 |
| 2024/08/26 | 1,978.5 | 1,989 | 1,931 | 1,966 | -26.5 | -1.3% | 412,300 |
| 2024/08/23 | 2,023.5 | 2,059 | 1,991 | 1,992.5 | -15.5 | -0.8% | 604,200 |
| 2024/08/22 | 1,996.5 | 2,017 | 1,976.5 | 2,008 | +12.5 | +0.6% | 865,400 |
| 2024/08/21 | 1,942 | 2,000 | 1,926 | 1,995.5 | +48.5 | +2.5% | 1,120,600 |
| 2024/08/20 | 1,937 | 1,953 | 1,918.5 | 1,947 | +45.5 | +2.4% | 368,500 |
| 2024/08/19 | 1,910 | 1,931 | 1,894 | 1,901.5 | -8.5 | -0.4% | 690,000 |
| 2024/08/16 | 1,853 | 1,914 | 1,844.5 | 1,910 | +74.5 | +4.1% | 588,800 |
| 2024/08/15 | 1,852 | 1,888.5 | 1,829 | 1,835.5 | -11 | -0.6% | 445,200 |
| 2024/08/14 | 1,829 | 1,854 | 1,805.5 | 1,846.5 | +41.5 | +2.3% | 822,600 |
| 2024/08/13 | 1,765.5 | 1,812.5 | 1,750.5 | 1,805 | +29 | +1.6% | 851,900 |
| 2024/08/09 | 1,823.5 | 1,853.5 | 1,740 | 1,776 | -7.5 | -0.4% | 955,300 |
| 2024/08/08 | 1,777 | 1,812.5 | 1,767 | 1,783.5 | +6.5 | +0.4% | 631,600 |
| 2024/08/07 | 1,643 | 1,816 | 1,631.5 | 1,777 | +83.5 | +4.9% | 1,581,800 |
| 2024/08/06 | 1,688 | 1,702.5 | 1,621 | 1,693.5 | +98 | +6.1% | 3,233,900 |
| 2024/08/05 | 1,700 | 1,720 | 1,595.5 | 1,595.5 | -500 | -23.9% | 1,552,000 |
| 2024/08/02 | 2,207.5 | 2,209 | 2,070 | 2,095.5 | -138.5 | -6.2% | 645,800 |
| 2024/08/01 | 2,272.5 | 2,301.5 | 2,201 | 2,234 | -79 | -3.4% | 517,700 |
| 2024/07/31 | 2,263 | 2,320.5 | 2,242 | 2,313 | +39 | +1.7% | 473,300 |
| 2024/07/30 | 2,307 | 2,316 | 2,258.5 | 2,274 | -33.5 | -1.5% | 374,600 |
| 2024/07/29 | 2,300 | 2,344 | 2,284 | 2,307.5 | +28.5 | +1.3% | 327,800 |
| 2024/07/26 | 2,298 | 2,309.5 | 2,258.5 | 2,279 | -11.5 | -0.5% | 302,200 |
| 2024/07/25 | 2,323.5 | 2,336 | 2,283 | 2,290.5 | -38.5 | -1.7% | 412,000 |
201～
250
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
