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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,761 | 1,774 | 1,749 | 1,769 | +8 | +0.5% | 241,100 |
| 2011/01/28 | 1,781 | 1,781 | 1,737 | 1,761 | -12 | -0.7% | 175,100 |
| 2011/01/27 | 1,780 | 1,789 | 1,766 | 1,773 | +2 | +0.1% | 143,200 |
| 2011/01/26 | 1,765 | 1,783 | 1,761 | 1,771 | +6 | +0.3% | 154,600 |
| 2011/01/25 | 1,750 | 1,774 | 1,735 | 1,765 | +22 | +1.3% | 185,100 |
| 2011/01/24 | 1,747 | 1,749 | 1,722 | 1,743 | -4 | -0.2% | 154,900 |
| 2011/01/21 | 1,765 | 1,767 | 1,740 | 1,747 | -26 | -1.5% | 158,000 |
| 2011/01/20 | 1,774 | 1,783 | 1,759 | 1,773 | +1 | +0.1% | 150,900 |
| 2011/01/19 | 1,789 | 1,789 | 1,762 | 1,772 | -5 | -0.3% | 137,400 |
| 2011/01/18 | 1,785 | 1,793 | 1,774 | 1,777 | ±0 | ±0% | 171,900 |
| 2011/01/17 | 1,789 | 1,790 | 1,774 | 1,777 | +4 | +0.2% | 228,400 |
| 2011/01/14 | 1,784 | 1,785 | 1,772 | 1,773 | +5 | +0.3% | 217,200 |
| 2011/01/13 | 1,777 | 1,786 | 1,757 | 1,768 | +5 | +0.3% | 155,500 |
| 2011/01/12 | 1,774 | 1,784 | 1,763 | 1,763 | +4 | +0.2% | 181,600 |
| 2011/01/11 | 1,763 | 1,764 | 1,756 | 1,759 | -1 | -0.1% | 118,800 |
| 2011/01/07 | 1,769 | 1,777 | 1,757 | 1,760 | +8 | +0.5% | 139,500 |
| 2011/01/06 | 1,752 | 1,760 | 1,745 | 1,752 | +1 | +0.1% | 138,900 |
| 2011/01/05 | 1,740 | 1,753 | 1,735 | 1,751 | +8 | +0.5% | 170,500 |
| 2011/01/04 | 1,754 | 1,759 | 1,737 | 1,743 | -7 | -0.4% | 196,000 |
| 2010/12/30 | 1,768 | 1,770 | 1,743 | 1,750 | -18 | -1% | 128,000 |
| 2010/12/29 | 1,777 | 1,777 | 1,752 | 1,768 | +5 | +0.3% | 98,800 |
| 2010/12/28 | 1,794 | 1,807 | 1,763 | 1,763 | -17 | -1% | 181,200 |
| 2010/12/27 | 1,755 | 1,790 | 1,747 | 1,780 | +35 | +2% | 239,600 |
| 2010/12/24 | 1,744 | 1,758 | 1,735 | 1,745 | +1 | +0.1% | 163,200 |
| 2010/12/22 | 1,760 | 1,765 | 1,737 | 1,744 | -7 | -0.4% | 129,600 |
| 2010/12/21 | 1,740 | 1,762 | 1,740 | 1,751 | +20 | +1.2% | 193,100 |
| 2010/12/20 | 1,731 | 1,737 | 1,726 | 1,731 | ±0 | ±0% | 188,200 |
| 2010/12/17 | 1,715 | 1,733 | 1,711 | 1,731 | +6 | +0.3% | 168,100 |
| 2010/12/16 | 1,709 | 1,733 | 1,709 | 1,725 | -2 | -0.1% | 211,700 |
| 2010/12/15 | 1,729 | 1,730 | 1,694 | 1,727 | +7 | +0.4% | 288,800 |
| 2010/12/14 | 1,720 | 1,732 | 1,710 | 1,720 | -6 | -0.3% | 136,300 |
| 2010/12/13 | 1,708 | 1,733 | 1,708 | 1,726 | -2 | -0.1% | 136,700 |
| 2010/12/10 | 1,730 | 1,734 | 1,710 | 1,728 | +1 | +0.1% | 363,900 |
| 2010/12/09 | 1,679 | 1,737 | 1,676 | 1,727 | +69 | +4.2% | 618,500 |
| 2010/12/08 | 1,612 | 1,663 | 1,600 | 1,658 | +31 | +1.9% | 472,000 |
| 2010/12/07 | 1,630 | 1,630 | 1,612 | 1,627 | -14 | -0.9% | 171,400 |
| 2010/12/06 | 1,630 | 1,647 | 1,627 | 1,641 | +5 | +0.3% | 68,300 |
| 2010/12/03 | 1,637 | 1,643 | 1,631 | 1,636 | -2 | -0.1% | 124,400 |
| 2010/12/02 | 1,655 | 1,655 | 1,632 | 1,638 | +12 | +0.7% | 175,600 |
| 2010/12/01 | 1,605 | 1,626 | 1,605 | 1,626 | +2 | +0.1% | 159,800 |
| 2010/11/30 | 1,603 | 1,645 | 1,599 | 1,624 | +13 | +0.8% | 307,200 |
| 2010/11/29 | 1,593 | 1,618 | 1,591 | 1,611 | +19 | +1.2% | 154,500 |
| 2010/11/26 | 1,590 | 1,605 | 1,585 | 1,592 | -10 | -0.6% | 129,500 |
| 2010/11/25 | 1,601 | 1,610 | 1,589 | 1,602 | -3 | -0.2% | 141,200 |
| 2010/11/24 | 1,600 | 1,609 | 1,586 | 1,605 | -11 | -0.7% | 157,900 |
| 2010/11/22 | 1,611 | 1,633 | 1,610 | 1,616 | +12 | +0.7% | 168,300 |
| 2010/11/19 | 1,629 | 1,629 | 1,598 | 1,604 | -2 | -0.1% | 183,500 |
| 2010/11/18 | 1,565 | 1,606 | 1,565 | 1,606 | +38 | +2.4% | 227,500 |
| 2010/11/17 | 1,558 | 1,572 | 1,558 | 1,568 | +1 | +0.1% | 143,400 |
| 2010/11/16 | 1,571 | 1,582 | 1,561 | 1,567 | -6 | -0.4% | 216,200 |
3551～
3600
件表示中 / 3754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 | 167,200円 | +6.5% | +17.8% | 1.91% | 18.18倍 | 1.52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 |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86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 | 121,000円 | +3.2% | +62.8% | 3.72% | 16.73倍 | 1.26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 |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37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 |
| ＧＳユアサ | 276,100円 | +3.4% | +5.7% | 2.90% | 8.39倍 | 0.80倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
