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 |
|---|---|---|---|---|---|---|---|
| 2015/05/18 | 2,973 | 3,015 | 2,966 | 2,997 | +25 | +0.8% | 434,300 |
| 2015/05/15 | 2,963 | 3,010 | 2,947 | 2,972 | +9 | +0.3% | 504,100 |
| 2015/05/14 | 2,913 | 2,989 | 2,913 | 2,963 | +3 | +0.1% | 616,800 |
| 2015/05/13 | 2,945 | 2,970 | 2,857 | 2,960 | +22 | +0.7% | 1,029,200 |
| 2015/05/12 | 2,755 | 2,952 | 2,755 | 2,938 | -87 | -2.9% | 1,891,600 |
| 2015/05/11 | 3,155 | 3,155 | 2,984 | 3,025 | -60 | -1.9% | 583,600 |
| 2015/05/08 | 3,085 | 3,105 | 3,070 | 3,085 | -15 | -0.5% | 345,200 |
| 2015/05/07 | 3,075 | 3,140 | 3,060 | 3,100 | +5 | +0.2% | 434,700 |
| 2015/05/01 | 3,130 | 3,160 | 3,055 | 3,095 | -50 | -1.6% | 377,000 |
| 2015/04/30 | 3,220 | 3,230 | 3,125 | 3,145 | -55 | -1.7% | 366,500 |
| 2015/04/28 | 3,220 | 3,230 | 3,170 | 3,200 | -20 | -0.6% | 316,000 |
| 2015/04/27 | 3,240 | 3,245 | 3,200 | 3,220 | -40 | -1.2% | 236,600 |
| 2015/04/24 | 3,250 | 3,300 | 3,245 | 3,260 | ±0 | ±0% | 189,000 |
| 2015/04/23 | 3,280 | 3,300 | 3,245 | 3,260 | -30 | -0.9% | 172,400 |
| 2015/04/22 | 3,320 | 3,340 | 3,275 | 3,290 | +10 | +0.3% | 188,800 |
| 2015/04/21 | 3,205 | 3,290 | 3,205 | 3,280 | +75 | +2.3% | 168,300 |
| 2015/04/20 | 3,210 | 3,240 | 3,190 | 3,205 | -10 | -0.3% | 184,700 |
| 2015/04/17 | 3,210 | 3,235 | 3,195 | 3,215 | -25 | -0.8% | 277,800 |
| 2015/04/16 | 3,265 | 3,270 | 3,190 | 3,240 | -20 | -0.6% | 305,600 |
| 2015/04/15 | 3,335 | 3,335 | 3,245 | 3,260 | -90 | -2.7% | 297,900 |
| 2015/04/14 | 3,320 | 3,360 | 3,315 | 3,350 | +50 | +1.5% | 229,100 |
| 2015/04/13 | 3,325 | 3,355 | 3,255 | 3,300 | -10 | -0.3% | 341,100 |
| 2015/04/10 | 3,365 | 3,370 | 3,305 | 3,310 | -55 | -1.6% | 257,800 |
| 2015/04/09 | 3,400 | 3,420 | 3,345 | 3,365 | -30 | -0.9% | 416,200 |
| 2015/04/08 | 3,315 | 3,405 | 3,315 | 3,395 | +85 | +2.6% | 336,800 |
| 2015/04/07 | 3,355 | 3,360 | 3,280 | 3,310 | -45 | -1.3% | 301,300 |
| 2015/04/06 | 3,360 | 3,405 | 3,335 | 3,355 | -5 | -0.1% | 346,300 |
| 2015/04/03 | 3,340 | 3,380 | 3,320 | 3,360 | +65 | +2% | 364,200 |
| 2015/04/02 | 3,280 | 3,330 | 3,240 | 3,295 | +20 | +0.6% | 421,700 |
| 2015/04/01 | 3,285 | 3,330 | 3,225 | 3,275 | ±0 | ±0% | 367,200 |
| 2015/03/31 | 3,355 | 3,370 | 3,275 | 3,275 | -10 | -0.3% | 293,100 |
| 2015/03/30 | 3,250 | 3,320 | 3,210 | 3,285 | +15 | +0.5% | 431,600 |
| 2015/03/27 | 3,215 | 3,490 | 3,185 | 3,270 | -3,050 | -48.3% | 515,500 |
| 2015/03/26 | 6,330 | 6,330 | 6,200 | 6,320 | -60 | -0.9% | 172,800 |
| 2015/03/25 | 6,330 | 6,380 | 6,310 | 6,380 | +50 | +0.8% | 73,600 |
| 2015/03/24 | 6,340 | 6,390 | 6,320 | 6,330 | -50 | -0.8% | 86,500 |
| 2015/03/23 | 6,350 | 6,390 | 6,310 | 6,380 | -10 | -0.2% | 110,000 |
| 2015/03/20 | 6,320 | 6,390 | 6,270 | 6,390 | +110 | +1.8% | 161,600 |
| 2015/03/19 | 6,330 | 6,380 | 6,220 | 6,280 | -70 | -1.1% | 196,300 |
| 2015/03/18 | 6,290 | 6,370 | 6,260 | 6,350 | +100 | +1.6% | 149,300 |
| 2015/03/17 | 6,420 | 6,420 | 6,240 | 6,250 | -90 | -1.4% | 158,200 |
| 2015/03/16 | 6,270 | 6,390 | 6,240 | 6,340 | +80 | +1.3% | 201,600 |
| 2015/03/13 | 6,390 | 6,430 | 6,250 | 6,260 | -130 | -2% | 320,900 |
| 2015/03/12 | 6,440 | 6,440 | 6,340 | 6,390 | +40 | +0.6% | 222,700 |
| 2015/03/11 | 6,360 | 6,410 | 6,270 | 6,350 | -10 | -0.2% | 160,800 |
| 2015/03/10 | 6,410 | 6,580 | 6,350 | 6,360 | +20 | +0.3% | 286,400 |
| 2015/03/09 | 6,280 | 6,370 | 6,270 | 6,340 | +80 | +1.3% | 156,000 |
| 2015/03/06 | 6,180 | 6,320 | 6,170 | 6,260 | +140 | +2.3% | 193,800 |
| 2015/03/05 | 6,040 | 6,160 | 6,040 | 6,120 | +30 | +0.5% | 113,600 |
| 2015/03/04 | 6,060 | 6,110 | 6,020 | 6,090 | -30 | -0.5% | 147,700 |
2501～
2550
件表示中 / 3757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 | 166,700円 | +6.5% | +17.8% | 1.92% | 18.13倍 | 1.51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 |
| シンフォニア | 998,000円 | +4.9% | +3.5% | 1.20% | 24.92倍 | 3.52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 |
| マブチ | 227,300円 | +0.9% | -27.9% | 3.43% | 18.55倍 | 0.88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 | 118,900円 | +3.2% | +45.1% | 3.78% | 18.08倍 | 1.24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 |
| 明電舎 | 601,000円 | +11.3% | -5.6% | 1.55% | 19.47倍 | 1.96倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
