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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 4,160 | 4,200 | 4,145 | 4,200 | +80 | +1.9% | 201,200 |
| 2013/07/31 | 4,235 | 4,235 | 4,110 | 4,120 | -90 | -2.1% | 277,100 |
| 2013/07/30 | 4,180 | 4,245 | 4,155 | 4,210 | +10 | +0.2% | 317,900 |
| 2013/07/29 | 4,155 | 4,240 | 4,120 | 4,200 | -50 | -1.2% | 239,600 |
| 2013/07/26 | 4,375 | 4,380 | 4,240 | 4,250 | -120 | -2.7% | 244,200 |
| 2013/07/25 | 4,390 | 4,420 | 4,360 | 4,370 | -5 | -0.1% | 294,800 |
| 2013/07/24 | 4,400 | 4,400 | 4,350 | 4,375 | -35 | -0.8% | 135,000 |
| 2013/07/23 | 4,270 | 4,420 | 4,265 | 4,410 | +90 | +2.1% | 287,000 |
| 2013/07/22 | 4,300 | 4,330 | 4,255 | 4,320 | +20 | +0.5% | 156,100 |
| 2013/07/19 | 4,320 | 4,350 | 4,275 | 4,300 | -15 | -0.3% | 307,400 |
| 2013/07/18 | 4,250 | 4,340 | 4,245 | 4,315 | +90 | +2.1% | 319,800 |
| 2013/07/17 | 4,200 | 4,265 | 4,185 | 4,225 | +5 | +0.1% | 664,100 |
| 2013/07/16 | 4,190 | 4,250 | 4,140 | 4,220 | +65 | +1.6% | 191,500 |
| 2013/07/12 | 4,150 | 4,180 | 4,135 | 4,155 | -5 | -0.1% | 166,000 |
| 2013/07/11 | 4,100 | 4,180 | 4,065 | 4,160 | +70 | +1.7% | 308,600 |
| 2013/07/10 | 4,075 | 4,095 | 4,030 | 4,090 | +15 | +0.4% | 170,400 |
| 2013/07/09 | 4,050 | 4,085 | 3,995 | 4,075 | +55 | +1.4% | 177,700 |
| 2013/07/08 | 4,065 | 4,070 | 4,005 | 4,020 | +20 | +0.5% | 157,700 |
| 2013/07/05 | 3,975 | 4,025 | 3,965 | 4,000 | +55 | +1.4% | 170,000 |
| 2013/07/04 | 3,865 | 4,015 | 3,850 | 3,945 | +55 | +1.4% | 286,900 |
| 2013/07/03 | 3,880 | 3,915 | 3,840 | 3,890 | +30 | +0.8% | 207,700 |
| 2013/07/02 | 3,935 | 3,940 | 3,785 | 3,860 | -5 | -0.1% | 359,300 |
| 2013/07/01 | 3,840 | 3,950 | 3,825 | 3,865 | +75 | +2% | 195,300 |
| 2013/06/28 | 3,700 | 3,795 | 3,680 | 3,790 | +130 | +3.6% | 203,200 |
| 2013/06/27 | 3,585 | 3,665 | 3,535 | 3,660 | +100 | +2.8% | 214,600 |
| 2013/06/26 | 3,625 | 3,645 | 3,505 | 3,560 | -55 | -1.5% | 176,200 |
| 2013/06/25 | 3,530 | 3,640 | 3,530 | 3,615 | +90 | +2.6% | 203,900 |
| 2013/06/24 | 3,600 | 3,615 | 3,510 | 3,525 | +5 | +0.1% | 141,100 |
| 2013/06/21 | 3,360 | 3,550 | 3,360 | 3,520 | +150 | +4.5% | 246,100 |
| 2013/06/20 | 3,420 | 3,440 | 3,355 | 3,370 | -105 | -3% | 200,500 |
| 2013/06/19 | 3,480 | 3,490 | 3,440 | 3,475 | +65 | +1.9% | 156,700 |
| 2013/06/18 | 3,435 | 3,495 | 3,400 | 3,410 | -50 | -1.4% | 102,900 |
| 2013/06/17 | 3,360 | 3,460 | 3,335 | 3,460 | +75 | +2.2% | 132,000 |
| 2013/06/14 | 3,430 | 3,465 | 3,370 | 3,385 | ±0 | ±0% | 249,400 |
| 2013/06/13 | 3,500 | 3,520 | 3,380 | 3,385 | -185 | -5.2% | 147,000 |
| 2013/06/12 | 3,560 | 3,575 | 3,470 | 3,570 | +10 | +0.3% | 220,600 |
| 2013/06/11 | 3,580 | 3,630 | 3,545 | 3,560 | +40 | +1.1% | 358,500 |
| 2013/06/10 | 3,420 | 3,550 | 3,420 | 3,520 | +205 | +6.2% | 158,500 |
| 2013/06/07 | 3,235 | 3,365 | 3,230 | 3,315 | -5 | -0.2% | 243,100 |
| 2013/06/06 | 3,405 | 3,430 | 3,305 | 3,320 | -165 | -4.7% | 250,900 |
| 2013/06/05 | 3,515 | 3,650 | 3,485 | 3,485 | -60 | -1.7% | 167,900 |
| 2013/06/04 | 3,490 | 3,550 | 3,420 | 3,545 | +15 | +0.4% | 247,700 |
| 2013/06/03 | 3,630 | 3,640 | 3,525 | 3,530 | -120 | -3.3% | 269,300 |
| 2013/05/31 | 3,685 | 3,700 | 3,600 | 3,650 | +55 | +1.5% | 210,300 |
| 2013/05/30 | 3,605 | 3,715 | 3,550 | 3,595 | -50 | -1.4% | 214,800 |
| 2013/05/29 | 3,665 | 3,725 | 3,640 | 3,645 | +20 | +0.6% | 286,600 |
| 2013/05/28 | 3,625 | 3,700 | 3,605 | 3,625 | -65 | -1.8% | 191,900 |
| 2013/05/27 | 3,625 | 3,750 | 3,570 | 3,690 | -45 | -1.2% | 174,200 |
| 2013/05/24 | 3,825 | 3,905 | 3,525 | 3,735 | -95 | -2.5% | 436,700 |
| 2013/05/23 | 3,995 | 4,060 | 3,830 | 3,830 | -285 | -6.9% | 546,300 |
2901～
2950
件表示中 / 3721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 | 170,900円 | +6.5% | +17.8% | 1.87% | 18.57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 | 234,800円 | -0.4% | +42.6% | 3.83% | 36.60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 |
| アルプスアル | 140,400円 | -8.1% | -41.0% | 4.27% | 64.14倍 | 0.70倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 211,900円 | +0.9% | -27.9% | 3.68% | 17.40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 | 886,000円 | +4.9% | +3.5% | 1.35% | 22.12倍 | 3.11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
