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 |
|---|---|---|---|---|---|---|---|
| 2014/05/09 | 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 |
| 2014/03/17 | 3,895 | 3,905 | 3,815 | 3,835 | -55 | -1.4% | 147,700 |
| 2014/03/14 | 4,000 | 4,000 | 3,890 | 3,890 | -140 | -3.5% | 260,300 |
| 2014/03/13 | 4,035 | 4,065 | 4,025 | 4,030 | +10 | +0.2% | 79,500 |
| 2014/03/12 | 4,030 | 4,070 | 4,020 | 4,020 | -70 | -1.7% | 296,700 |
| 2014/03/11 | 4,075 | 4,135 | 4,075 | 4,090 | -10 | -0.2% | 118,400 |
| 2014/03/10 | 4,085 | 4,120 | 4,065 | 4,100 | -15 | -0.4% | 189,400 |
| 2014/03/07 | 4,070 | 4,125 | 4,060 | 4,115 | +30 | +0.7% | 105,400 |
| 2014/03/06 | 4,055 | 4,085 | 4,010 | 4,085 | +30 | +0.7% | 82,500 |
| 2014/03/05 | 4,140 | 4,150 | 4,035 | 4,055 | -35 | -0.9% | 103,500 |
| 2014/03/04 | 3,990 | 4,110 | 3,975 | 4,090 | +95 | +2.4% | 143,400 |
| 2014/03/03 | 4,045 | 4,065 | 3,980 | 3,995 | -105 | -2.6% | 185,700 |
| 2014/02/28 | 4,145 | 4,145 | 4,065 | 4,100 | -20 | -0.5% | 165,700 |
| 2014/02/27 | 4,105 | 4,155 | 4,085 | 4,120 | +5 | +0.1% | 173,400 |
| 2014/02/26 | 4,110 | 4,165 | 4,110 | 4,115 | -65 | -1.6% | 185,400 |
| 2014/02/25 | 4,220 | 4,225 | 4,160 | 4,180 | -5 | -0.1% | 137,600 |
2751～
2800
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 | 164,900円 | +6.5% | +17.8% | 1.94% | 17.93倍 | 1.50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 | 996,000円 | +4.9% | +3.5% | 1.20% | 24.87倍 | 3.51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 | 226,500円 | +0.9% | -27.9% | 3.44% | 18.48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 | 118,400円 | +3.2% | +45.1% | 3.80% | 18.01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 | 597,000円 | +11.3% | -5.6% | 1.56% | 19.34倍 | 1.95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
