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 |
|---|---|---|---|---|---|---|---|
| 2014/02/24 | 4,205 | 4,240 | 4,135 | 4,185 | -25 | -0.6% | 128,900 |
| 2014/02/21 | 4,170 | 4,225 | 4,165 | 4,210 | +105 | +2.6% | 148,200 |
| 2014/02/20 | 4,145 | 4,150 | 4,085 | 4,105 | -25 | -0.6% | 111,500 |
| 2014/02/19 | 4,180 | 4,180 | 4,115 | 4,130 | -40 | -1% | 105,700 |
| 2014/02/18 | 4,150 | 4,180 | 4,105 | 4,170 | +50 | +1.2% | 111,900 |
| 2014/02/17 | 4,105 | 4,130 | 4,030 | 4,120 | +5 | +0.1% | 190,500 |
| 2014/02/14 | 4,185 | 4,250 | 4,080 | 4,115 | -75 | -1.8% | 220,300 |
| 2014/02/13 | 4,170 | 4,260 | 4,145 | 4,190 | +35 | +0.8% | 332,000 |
| 2014/02/12 | 4,040 | 4,160 | 4,040 | 4,155 | +155 | +3.9% | 247,100 |
| 2014/02/10 | 4,020 | 4,050 | 3,935 | 4,000 | +45 | +1.1% | 150,200 |
| 2014/02/07 | 4,020 | 4,020 | 3,920 | 3,955 | -70 | -1.7% | 346,600 |
| 2014/02/06 | 4,040 | 4,075 | 3,985 | 4,025 | +80 | +2% | 268,500 |
| 2014/02/05 | 3,920 | 3,995 | 3,895 | 3,945 | +135 | +3.5% | 441,500 |
| 2014/02/04 | 3,935 | 3,935 | 3,810 | 3,810 | -195 | -4.9% | 269,900 |
| 2014/02/03 | 4,035 | 4,060 | 3,980 | 4,005 | -25 | -0.6% | 218,600 |
| 2014/01/31 | 4,045 | 4,055 | 3,970 | 4,030 | ±0 | ±0% | 309,700 |
| 2014/01/30 | 4,070 | 4,080 | 3,990 | 4,030 | -110 | -2.7% | 387,900 |
| 2014/01/29 | 4,135 | 4,185 | 4,095 | 4,140 | +25 | +0.6% | 329,200 |
| 2014/01/28 | 4,145 | 4,185 | 4,105 | 4,115 | ±0 | ±0% | 397,500 |
| 2014/01/27 | 4,070 | 4,160 | 4,065 | 4,115 | -65 | -1.6% | 368,000 |
| 2014/01/24 | 4,190 | 4,230 | 4,155 | 4,180 | -60 | -1.4% | 295,200 |
| 2014/01/23 | 4,285 | 4,285 | 4,210 | 4,240 | -20 | -0.5% | 267,200 |
| 2014/01/22 | 4,180 | 4,280 | 4,155 | 4,260 | +80 | +1.9% | 421,200 |
| 2014/01/21 | 4,125 | 4,195 | 4,095 | 4,180 | +80 | +2% | 349,700 |
| 2014/01/20 | 4,150 | 4,155 | 4,090 | 4,100 | -30 | -0.7% | 173,100 |
| 2014/01/17 | 3,965 | 4,150 | 3,965 | 4,130 | +215 | +5.5% | 646,600 |
| 2014/01/16 | 3,915 | 3,920 | 3,880 | 3,915 | +5 | +0.1% | 206,100 |
| 2014/01/15 | 3,900 | 3,915 | 3,850 | 3,910 | +100 | +2.6% | 318,900 |
| 2014/01/14 | 3,800 | 3,840 | 3,755 | 3,810 | -55 | -1.4% | 175,700 |
| 2014/01/10 | 3,780 | 3,865 | 3,760 | 3,865 | +70 | +1.8% | 300,400 |
| 2014/01/09 | 3,795 | 3,800 | 3,755 | 3,795 | +5 | +0.1% | 119,100 |
| 2014/01/08 | 3,795 | 3,820 | 3,735 | 3,790 | +5 | +0.1% | 212,300 |
| 2014/01/07 | 3,810 | 3,820 | 3,780 | 3,785 | -5 | -0.1% | 272,200 |
| 2014/01/06 | 3,715 | 3,810 | 3,705 | 3,790 | +120 | +3.3% | 454,100 |
| 2013/12/30 | 3,630 | 3,690 | 3,625 | 3,670 | +90 | +2.5% | 228,100 |
| 2013/12/27 | 3,540 | 3,585 | 3,510 | 3,580 | +45 | +1.3% | 174,500 |
| 2013/12/26 | 3,445 | 3,545 | 3,440 | 3,535 | +95 | +2.8% | 174,800 |
| 2013/12/25 | 3,475 | 3,475 | 3,415 | 3,440 | -50 | -1.4% | 231,300 |
| 2013/12/24 | 3,535 | 3,545 | 3,475 | 3,490 | -65 | -1.8% | 319,000 |
| 2013/12/20 | 3,500 | 3,555 | 3,500 | 3,555 | +15 | +0.4% | 243,700 |
| 2013/12/19 | 3,615 | 3,615 | 3,520 | 3,540 | -45 | -1.3% | 250,600 |
| 2013/12/18 | 3,570 | 3,600 | 3,545 | 3,585 | -20 | -0.6% | 195,200 |
| 2013/12/17 | 3,595 | 3,620 | 3,585 | 3,605 | +10 | +0.3% | 136,600 |
| 2013/12/16 | 3,640 | 3,655 | 3,595 | 3,595 | -20 | -0.6% | 141,200 |
| 2013/12/13 | 3,605 | 3,645 | 3,595 | 3,615 | -15 | -0.4% | 301,900 |
| 2013/12/12 | 3,620 | 3,635 | 3,590 | 3,630 | -5 | -0.1% | 172,600 |
| 2013/12/11 | 3,600 | 3,665 | 3,600 | 3,635 | +15 | +0.4% | 152,600 |
| 2013/12/10 | 3,635 | 3,645 | 3,605 | 3,620 | -30 | -0.8% | 141,800 |
| 2013/12/09 | 3,695 | 3,705 | 3,635 | 3,650 | -20 | -0.5% | 142,800 |
| 2013/12/06 | 3,600 | 3,685 | 3,595 | 3,670 | +45 | +1.2% | 183,400 |
2801～
2850
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 | 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 |
| シンフォニア | 1,005,000円 | +4.9% | +3.5% | 1.19% | 25.09倍 | 3.54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 | 226,900円 | +0.9% | -27.9% | 3.44% | 18.52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 | 117,900円 | +3.2% | +45.1% | 3.82% | 17.93倍 | 1.23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
