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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 4,560 | 4,655 | 4,560 | 4,605 | +45 | +1% | 214,600 |
| 2014/05/29 | 4,555 | 4,595 | 4,530 | 4,560 | -30 | -0.7% | 123,500 |
| 2014/05/28 | 4,590 | 4,630 | 4,575 | 4,590 | +10 | +0.2% | 119,400 |
| 2014/05/27 | 4,490 | 4,585 | 4,475 | 4,580 | +105 | +2.3% | 258,700 |
| 2014/05/26 | 4,490 | 4,525 | 4,445 | 4,475 | -5 | -0.1% | 214,800 |
| 2014/05/23 | 4,580 | 4,580 | 4,450 | 4,480 | -60 | -1.3% | 318,100 |
| 2014/05/22 | 4,590 | 4,595 | 4,410 | 4,540 | -50 | -1.1% | 470,300 |
| 2014/05/21 | 4,600 | 4,635 | 4,580 | 4,590 | -35 | -0.8% | 151,500 |
| 2014/05/20 | 4,660 | 4,665 | 4,620 | 4,625 | +5 | +0.1% | 129,400 |
| 2014/05/19 | 4,680 | 4,710 | 4,620 | 4,620 | -50 | -1.1% | 207,700 |
| 2014/05/16 | 4,655 | 4,745 | 4,655 | 4,670 | -10 | -0.2% | 207,900 |
| 2014/05/15 | 4,680 | 4,690 | 4,630 | 4,680 | +10 | +0.2% | 228,100 |
| 2014/05/14 | 4,715 | 4,730 | 4,630 | 4,670 | -65 | -1.4% | 416,100 |
| 2014/05/13 | 4,685 | 4,760 | 4,685 | 4,735 | +70 | +1.5% | 366,400 |
| 2014/05/12 | 4,670 | 4,765 | 4,655 | 4,665 | +35 | +0.8% | 654,600 |
| 2014/05/09 | 4,660 | 4,705 | 4,580 | 4,630 | +390 | +9.2% | 646,300 |
| 2014/05/08 | 4,205 | 4,265 | 4,175 | 4,240 | +70 | +1.7% | 198,400 |
| 2014/05/07 | 4,180 | 4,235 | 4,150 | 4,170 | -30 | -0.7% | 201,600 |
| 2014/05/02 | 4,220 | 4,220 | 4,175 | 4,200 | -20 | -0.5% | 79,500 |
| 2014/05/01 | 4,210 | 4,235 | 4,180 | 4,220 | +35 | +0.8% | 114,000 |
| 2014/04/30 | 4,230 | 4,230 | 4,170 | 4,185 | -10 | -0.2% | 114,600 |
| 2014/04/28 | 4,205 | 4,205 | 4,135 | 4,195 | -20 | -0.5% | 86,500 |
| 2014/04/25 | 4,155 | 4,215 | 4,150 | 4,215 | +55 | +1.3% | 124,300 |
| 2014/04/24 | 4,180 | 4,195 | 4,125 | 4,160 | -30 | -0.7% | 162,400 |
| 2014/04/23 | 4,195 | 4,205 | 4,165 | 4,190 | -5 | -0.1% | 119,600 |
| 2014/04/22 | 4,245 | 4,245 | 4,195 | 4,195 | -40 | -0.9% | 67,000 |
| 2014/04/21 | 4,220 | 4,245 | 4,190 | 4,235 | +10 | +0.2% | 109,600 |
| 2014/04/18 | 4,240 | 4,240 | 4,200 | 4,225 | +25 | +0.6% | 69,700 |
| 2014/04/17 | 4,200 | 4,235 | 4,160 | 4,200 | +5 | +0.1% | 246,300 |
| 2014/04/16 | 4,170 | 4,195 | 4,125 | 4,195 | +80 | +1.9% | 145,300 |
| 2014/04/15 | 4,150 | 4,175 | 4,070 | 4,115 | -20 | -0.5% | 229,500 |
| 2014/04/14 | 4,140 | 4,235 | 4,100 | 4,135 | -45 | -1.1% | 209,900 |
| 2014/04/11 | 4,135 | 4,200 | 4,110 | 4,180 | -15 | -0.4% | 184,900 |
| 2014/04/10 | 4,230 | 4,265 | 4,180 | 4,195 | -5 | -0.1% | 133,000 |
| 2014/04/09 | 4,220 | 4,255 | 4,150 | 4,200 | -20 | -0.5% | 229,500 |
| 2014/04/08 | 4,230 | 4,245 | 4,190 | 4,220 | -15 | -0.4% | 187,600 |
| 2014/04/07 | 4,250 | 4,285 | 4,210 | 4,235 | +5 | +0.1% | 186,100 |
| 2014/04/04 | 4,225 | 4,245 | 4,190 | 4,230 | ±0 | ±0% | 133,600 |
| 2014/04/03 | 4,230 | 4,250 | 4,210 | 4,230 | +5 | +0.1% | 129,700 |
| 2014/04/02 | 4,230 | 4,245 | 4,205 | 4,225 | +25 | +0.6% | 241,000 |
| 2014/04/01 | 4,185 | 4,210 | 4,130 | 4,200 | +85 | +2.1% | 373,700 |
| 2014/03/31 | 4,105 | 4,150 | 4,030 | 4,115 | +50 | +1.2% | 209,700 |
| 2014/03/28 | 3,995 | 4,080 | 3,985 | 4,065 | +65 | +1.6% | 194,000 |
| 2014/03/27 | 3,930 | 4,020 | 3,910 | 4,000 | +5 | +0.1% | 237,500 |
| 2014/03/26 | 4,000 | 4,070 | 3,980 | 3,995 | -30 | -0.7% | 253,300 |
| 2014/03/25 | 3,990 | 4,120 | 3,965 | 4,025 | +25 | +0.6% | 324,900 |
| 2014/03/24 | 3,890 | 4,065 | 3,890 | 4,000 | +165 | +4.3% | 258,500 |
| 2014/03/20 | 3,930 | 3,965 | 3,820 | 3,835 | -60 | -1.5% | 178,300 |
| 2014/03/19 | 3,955 | 3,960 | 3,885 | 3,895 | -25 | -0.6% | 97,800 |
| 2014/03/18 | 3,920 | 3,980 | 3,890 | 3,920 | +85 | +2.2% | 113,300 |
2701～
2750
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
