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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/03/03 | 6,150 | 6,170 | 6,070 | 6,120 | -20 | -0.3% | 139,300 |
| 2015/03/02 | 6,150 | 6,190 | 6,130 | 6,140 | -10 | -0.2% | 137,300 |
| 2015/02/27 | 6,080 | 6,180 | 6,060 | 6,150 | -10 | -0.2% | 174,900 |
| 2015/02/26 | 6,120 | 6,190 | 6,050 | 6,160 | ±0 | ±0% | 165,300 |
| 2015/02/25 | 6,220 | 6,220 | 6,140 | 6,160 | ±0 | ±0% | 102,100 |
| 2015/02/24 | 6,140 | 6,210 | 6,110 | 6,160 | -50 | -0.8% | 146,900 |
| 2015/02/23 | 6,100 | 6,220 | 6,050 | 6,210 | +110 | +1.8% | 174,000 |
| 2015/02/20 | 6,080 | 6,140 | 6,000 | 6,100 | +40 | +0.7% | 167,000 |
| 2015/02/19 | 5,920 | 6,080 | 5,890 | 6,060 | +160 | +2.7% | 158,500 |
| 2015/02/18 | 5,800 | 5,940 | 5,760 | 5,900 | +190 | +3.3% | 241,000 |
| 2015/02/17 | 5,730 | 5,790 | 5,680 | 5,710 | -10 | -0.2% | 162,700 |
| 2015/02/16 | 5,810 | 5,810 | 5,660 | 5,720 | -40 | -0.7% | 145,600 |
| 2015/02/13 | 5,690 | 5,770 | 5,650 | 5,760 | +70 | +1.2% | 145,900 |
| 2015/02/12 | 5,780 | 5,820 | 5,670 | 5,690 | -10 | -0.2% | 237,800 |
| 2015/02/10 | 5,530 | 5,710 | 5,530 | 5,700 | +140 | +2.5% | 208,100 |
| 2015/02/09 | 5,650 | 5,670 | 5,500 | 5,560 | -80 | -1.4% | 154,900 |
| 2015/02/06 | 5,720 | 5,780 | 5,630 | 5,640 | -40 | -0.7% | 191,700 |
| 2015/02/05 | 5,650 | 5,800 | 5,510 | 5,680 | +230 | +4.2% | 613,600 |
| 2015/02/04 | 6,050 | 6,060 | 5,430 | 5,450 | -390 | -6.7% | 659,000 |
| 2015/02/03 | 6,050 | 6,070 | 5,820 | 5,840 | -110 | -1.8% | 143,400 |
| 2015/02/02 | 5,860 | 5,980 | 5,830 | 5,950 | +90 | +1.5% | 232,700 |
| 2015/01/30 | 5,960 | 5,990 | 5,860 | 5,860 | -30 | -0.5% | 112,800 |
| 2015/01/29 | 5,860 | 5,950 | 5,860 | 5,890 | -10 | -0.2% | 94,300 |
| 2015/01/28 | 5,790 | 5,930 | 5,770 | 5,900 | +70 | +1.2% | 123,100 |
| 2015/01/27 | 5,810 | 5,880 | 5,780 | 5,830 | +80 | +1.4% | 116,500 |
| 2015/01/26 | 5,720 | 5,790 | 5,710 | 5,750 | -20 | -0.3% | 69,000 |
| 2015/01/23 | 5,800 | 5,820 | 5,730 | 5,770 | +70 | +1.2% | 84,900 |
| 2015/01/22 | 5,750 | 5,760 | 5,640 | 5,700 | -50 | -0.9% | 95,600 |
| 2015/01/21 | 5,830 | 5,840 | 5,730 | 5,750 | -40 | -0.7% | 97,800 |
| 2015/01/20 | 5,740 | 5,800 | 5,720 | 5,790 | +80 | +1.4% | 108,000 |
| 2015/01/19 | 5,810 | 5,830 | 5,670 | 5,710 | -100 | -1.7% | 159,900 |
| 2015/01/16 | 5,760 | 5,830 | 5,690 | 5,810 | -90 | -1.5% | 102,500 |
| 2015/01/15 | 5,790 | 5,920 | 5,750 | 5,900 | +150 | +2.6% | 144,000 |
| 2015/01/14 | 5,770 | 5,800 | 5,630 | 5,750 | -70 | -1.2% | 176,900 |
| 2015/01/13 | 5,800 | 5,860 | 5,780 | 5,820 | -80 | -1.4% | 120,800 |
2501～
2550
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
