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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 2,382 | 2,383.5 | 2,323.5 | 2,329 | -58.5 | -2.5% | 276,400 |
| 2024/07/23 | 2,409 | 2,423 | 2,386.5 | 2,387.5 | -12 | -0.5% | 281,400 |
| 2024/07/22 | 2,430.5 | 2,446.5 | 2,375 | 2,399.5 | -39.5 | -1.6% | 324,100 |
| 2024/07/19 | 2,390 | 2,439 | 2,383 | 2,439 | +28.5 | +1.2% | 353,000 |
| 2024/07/18 | 2,336 | 2,419 | 2,328 | 2,410.5 | +53 | +2.2% | 411,900 |
| 2024/07/17 | 2,352 | 2,392 | 2,336.5 | 2,357.5 | +62 | +2.7% | 491,100 |
| 2024/07/16 | 2,274 | 2,298 | 2,263 | 2,295.5 | +24 | +1.1% | 286,800 |
| 2024/07/12 | 2,284 | 2,316.5 | 2,257 | 2,271.5 | -46 | -2% | 471,000 |
| 2024/07/11 | 2,379 | 2,388.5 | 2,316.5 | 2,317.5 | -36.5 | -1.6% | 389,000 |
| 2024/07/10 | 2,344 | 2,358.5 | 2,322.5 | 2,354 | +10 | +0.4% | 317,500 |
| 2024/07/09 | 2,325 | 2,352 | 2,307 | 2,344 | +31.5 | +1.4% | 316,400 |
| 2024/07/08 | 2,355 | 2,359 | 2,312.5 | 2,312.5 | -42.5 | -1.8% | 342,000 |
| 2024/07/05 | 2,349 | 2,370.5 | 2,327.5 | 2,355 | -29 | -1.2% | 347,400 |
| 2024/07/04 | 2,398 | 2,416.5 | 2,354 | 2,384 | +13 | +0.5% | 429,800 |
| 2024/07/03 | 2,323.5 | 2,388 | 2,319 | 2,371 | +53 | +2.3% | 537,600 |
| 2024/07/02 | 2,308.5 | 2,341.5 | 2,300.5 | 2,318 | +9.5 | +0.4% | 389,800 |
| 2024/07/01 | 2,348 | 2,354 | 2,291 | 2,308.5 | -15.5 | -0.7% | 353,900 |
| 2024/06/28 | 2,333 | 2,336 | 2,302.5 | 2,324 | -25.5 | -1.1% | 349,000 |
| 2024/06/27 | 2,302 | 2,350 | 2,294 | 2,349.5 | -2,286.5 | -49.3% | 334,600 |
| 2024/06/26 | 4,638 | 4,698 | 4,604 | 4,636 | -72 | -1.5% | 204,900 |
| 2024/06/25 | 4,703 | 4,755 | 4,681 | 4,708 | +5 | +0.1% | 212,900 |
| 2024/06/24 | 4,650 | 4,764 | 4,640 | 4,703 | +92 | +2% | 347,300 |
| 2024/06/21 | 4,577 | 4,665 | 4,562 | 4,611 | -36 | -0.8% | 359,600 |
| 2024/06/20 | 4,671 | 4,721 | 4,636 | 4,647 | -29 | -0.6% | 195,100 |
| 2024/06/19 | 4,703 | 4,765 | 4,637 | 4,676 | -80 | -1.7% | 266,400 |
| 2024/06/18 | 4,664 | 4,810 | 4,660 | 4,756 | +78 | +1.7% | 275,400 |
| 2024/06/17 | 4,652 | 4,694 | 4,640 | 4,678 | +7 | +0.1% | 214,400 |
| 2024/06/14 | 4,565 | 4,680 | 4,548 | 4,671 | +54 | +1.2% | 437,100 |
| 2024/06/13 | 4,656 | 4,661 | 4,600 | 4,617 | -25 | -0.5% | 236,900 |
| 2024/06/12 | 4,751 | 4,766 | 4,637 | 4,642 | -81 | -1.7% | 343,400 |
| 2024/06/11 | 4,697 | 4,773 | 4,697 | 4,723 | +7 | +0.1% | 189,100 |
| 2024/06/10 | 4,739 | 4,767 | 4,705 | 4,716 | +5 | +0.1% | 171,100 |
| 2024/06/07 | 4,760 | 4,797 | 4,691 | 4,711 | -50 | -1.1% | 204,900 |
| 2024/06/06 | 4,837 | 4,855 | 4,752 | 4,761 | -74 | -1.5% | 194,700 |
201～
250
件表示中 / 3720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 | 168,400円 | +6.5% | +17.8% | 1.90% | 18.31倍 | 1.53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 | 233,100円 | -0.4% | +42.6% | 3.86% | 36.34倍 | 0.91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 |
| アルプスアル | 136,900円 | -8.1% | -41.0% | 4.38% | 62.54倍 | 0.68倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 210,700円 | +0.9% | -27.9% | 3.70% | 17.31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 | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09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
