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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/15 | 1,570 | 1,588 | 1,561 | 1,573 | -12 | -0.8% | 264,100 |
| 2010/11/12 | 1,606 | 1,609 | 1,585 | 1,585 | -31 | -1.9% | 193,100 |
| 2010/11/11 | 1,628 | 1,630 | 1,606 | 1,616 | ±0 | ±0% | 180,800 |
| 2010/11/10 | 1,605 | 1,625 | 1,605 | 1,616 | -5 | -0.3% | 224,100 |
| 2010/11/09 | 1,623 | 1,631 | 1,612 | 1,621 | +1 | +0.1% | 254,000 |
| 2010/11/08 | 1,646 | 1,650 | 1,615 | 1,620 | -16 | -1% | 194,500 |
| 2010/11/05 | 1,640 | 1,655 | 1,624 | 1,636 | +84 | +5.4% | 367,600 |
| 2010/11/04 | 1,547 | 1,572 | 1,533 | 1,552 | +9 | +0.6% | 255,900 |
| 2010/11/02 | 1,550 | 1,555 | 1,520 | 1,543 | +2 | +0.1% | 234,500 |
| 2010/11/01 | 1,533 | 1,564 | 1,527 | 1,541 | +10 | +0.7% | 263,100 |
| 2010/10/29 | 1,554 | 1,566 | 1,517 | 1,531 | -23 | -1.5% | 297,100 |
| 2010/10/28 | 1,571 | 1,577 | 1,534 | 1,554 | -24 | -1.5% | 317,100 |
| 2010/10/27 | 1,580 | 1,598 | 1,572 | 1,578 | -6 | -0.4% | 213,200 |
| 2010/10/26 | 1,609 | 1,613 | 1,568 | 1,584 | -26 | -1.6% | 251,500 |
| 2010/10/25 | 1,625 | 1,641 | 1,603 | 1,610 | -4 | -0.2% | 246,600 |
| 2010/10/22 | 1,616 | 1,633 | 1,593 | 1,614 | -1 | -0.1% | 312,100 |
| 2010/10/21 | 1,641 | 1,646 | 1,596 | 1,615 | -14 | -0.9% | 301,000 |
| 2010/10/20 | 1,656 | 1,664 | 1,626 | 1,629 | -48 | -2.9% | 237,600 |
| 2010/10/19 | 1,667 | 1,690 | 1,641 | 1,677 | +10 | +0.6% | 350,200 |
| 2010/10/18 | 1,631 | 1,679 | 1,624 | 1,667 | +50 | +3.1% | 236,700 |
| 2010/10/15 | 1,627 | 1,644 | 1,606 | 1,617 | -14 | -0.9% | 289,800 |
| 2010/10/14 | 1,650 | 1,656 | 1,621 | 1,631 | +3 | +0.2% | 111,400 |
| 2010/10/13 | 1,636 | 1,654 | 1,625 | 1,628 | +9 | +0.6% | 180,500 |
| 2010/10/12 | 1,661 | 1,669 | 1,595 | 1,619 | -41 | -2.5% | 232,700 |
| 2010/10/08 | 1,659 | 1,667 | 1,652 | 1,660 | +6 | +0.4% | 113,400 |
| 2010/10/07 | 1,663 | 1,666 | 1,624 | 1,654 | -5 | -0.3% | 221,800 |
| 2010/10/06 | 1,664 | 1,675 | 1,647 | 1,659 | +14 | +0.9% | 312,400 |
| 2010/10/05 | 1,652 | 1,659 | 1,624 | 1,645 | -30 | -1.8% | 249,800 |
| 2010/10/04 | 1,697 | 1,698 | 1,671 | 1,675 | -40 | -2.3% | 185,000 |
| 2010/10/01 | 1,741 | 1,741 | 1,706 | 1,715 | -6 | -0.3% | 271,900 |
| 2010/09/30 | 1,743 | 1,744 | 1,717 | 1,721 | -35 | -2% | 162,300 |
| 2010/09/29 | 1,741 | 1,762 | 1,731 | 1,756 | +15 | +0.9% | 89,500 |
| 2010/09/28 | 1,733 | 1,754 | 1,725 | 1,741 | -16 | -0.9% | 156,800 |
| 2010/09/27 | 1,776 | 1,788 | 1,745 | 1,757 | +17 | +1% | 110,000 |
3551～
3600
件表示中 / 3720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 |
| 太陽誘電 | 233,100円 | -0.4% | +42.6% | 3.86% | 36.34倍 | 0.91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 | 136,900円 | -8.1% | -41.0% | 4.38% | 62.54倍 | 0.68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 | 210,700円 | +0.9% | -27.9% | 3.70% | 17.31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 | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09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
