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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,738 | 1,739 | 1,700 | 1,704 | -55 | -3.1% | 161,000 |
| 2010/08/30 | 1,777 | 1,797 | 1,745 | 1,759 | -3 | -0.2% | 212,200 |
| 2010/08/27 | 1,716 | 1,768 | 1,708 | 1,762 | +47 | +2.7% | 363,500 |
| 2010/08/26 | 1,682 | 1,716 | 1,678 | 1,715 | +35 | +2.1% | 216,900 |
| 2010/08/25 | 1,617 | 1,687 | 1,611 | 1,680 | +39 | +2.4% | 231,400 |
| 2010/08/24 | 1,633 | 1,651 | 1,618 | 1,641 | -14 | -0.8% | 124,200 |
| 2010/08/23 | 1,646 | 1,670 | 1,639 | 1,655 | -6 | -0.4% | 110,300 |
| 2010/08/20 | 1,655 | 1,672 | 1,648 | 1,661 | -21 | -1.2% | 83,200 |
| 2010/08/19 | 1,669 | 1,682 | 1,653 | 1,682 | +2 | +0.1% | 111,400 |
| 2010/08/18 | 1,683 | 1,693 | 1,653 | 1,680 | +6 | +0.4% | 133,300 |
| 2010/08/17 | 1,670 | 1,684 | 1,661 | 1,674 | -10 | -0.6% | 70,200 |
| 2010/08/16 | 1,705 | 1,705 | 1,662 | 1,684 | -32 | -1.9% | 129,300 |
| 2010/08/13 | 1,674 | 1,721 | 1,661 | 1,716 | +31 | +1.8% | 247,600 |
| 2010/08/12 | 1,673 | 1,686 | 1,657 | 1,685 | -21 | -1.2% | 148,700 |
| 2010/08/11 | 1,724 | 1,728 | 1,691 | 1,706 | -18 | -1% | 179,600 |
| 2010/08/10 | 1,750 | 1,750 | 1,713 | 1,724 | -25 | -1.4% | 218,500 |
| 2010/08/09 | 1,714 | 1,757 | 1,707 | 1,749 | -6 | -0.3% | 364,600 |
| 2010/08/06 | 1,670 | 1,761 | 1,668 | 1,755 | +89 | +5.3% | 542,100 |
| 2010/08/05 | 1,634 | 1,669 | 1,622 | 1,666 | +63 | +3.9% | 285,900 |
| 2010/08/04 | 1,604 | 1,612 | 1,585 | 1,603 | ±0 | ±0% | 191,800 |
| 2010/08/03 | 1,601 | 1,610 | 1,590 | 1,603 | +18 | +1.1% | 155,600 |
| 2010/08/02 | 1,591 | 1,603 | 1,580 | 1,585 | -11 | -0.7% | 153,200 |
| 2010/07/30 | 1,624 | 1,624 | 1,580 | 1,596 | -31 | -1.9% | 158,500 |
| 2010/07/29 | 1,621 | 1,632 | 1,607 | 1,627 | -13 | -0.8% | 120,300 |
| 2010/07/28 | 1,642 | 1,649 | 1,628 | 1,640 | +13 | +0.8% | 74,400 |
| 2010/07/27 | 1,629 | 1,637 | 1,618 | 1,627 | -8 | -0.5% | 98,700 |
| 2010/07/26 | 1,633 | 1,640 | 1,625 | 1,635 | +24 | +1.5% | 141,400 |
| 2010/07/23 | 1,615 | 1,626 | 1,606 | 1,611 | +27 | +1.7% | 141,500 |
| 2010/07/22 | 1,595 | 1,608 | 1,582 | 1,584 | -15 | -0.9% | 83,900 |
| 2010/07/21 | 1,611 | 1,622 | 1,592 | 1,599 | -13 | -0.8% | 151,500 |
| 2010/07/20 | 1,611 | 1,640 | 1,600 | 1,612 | -5 | -0.3% | 154,800 |
| 2010/07/16 | 1,660 | 1,662 | 1,612 | 1,617 | -58 | -3.5% | 156,000 |
| 2010/07/15 | 1,691 | 1,692 | 1,672 | 1,675 | -1 | -0.1% | 197,200 |
| 2010/07/14 | 1,690 | 1,704 | 1,674 | 1,676 | +8 | +0.5% | 196,200 |
| 2010/07/13 | 1,691 | 1,700 | 1,661 | 1,668 | -6 | -0.4% | 174,800 |
| 2010/07/12 | 1,658 | 1,688 | 1,658 | 1,674 | -8 | -0.5% | 158,000 |
| 2010/07/09 | 1,699 | 1,706 | 1,677 | 1,682 | -7 | -0.4% | 194,000 |
| 2010/07/08 | 1,686 | 1,694 | 1,674 | 1,689 | +36 | +2.2% | 246,800 |
| 2010/07/07 | 1,679 | 1,683 | 1,644 | 1,653 | -13 | -0.8% | 217,900 |
| 2010/07/06 | 1,640 | 1,675 | 1,623 | 1,666 | +21 | +1.3% | 269,800 |
| 2010/07/05 | 1,650 | 1,667 | 1,611 | 1,645 | -22 | -1.3% | 381,000 |
| 2010/07/02 | 1,618 | 1,682 | 1,608 | 1,667 | +50 | +3.1% | 422,500 |
| 2010/07/01 | 1,706 | 1,707 | 1,610 | 1,617 | -39 | -2.4% | 332,700 |
| 2010/06/30 | 1,610 | 1,663 | 1,594 | 1,656 | +38 | +2.3% | 390,200 |
| 2010/06/29 | 1,660 | 1,668 | 1,614 | 1,618 | -45 | -2.7% | 537,000 |
| 2010/06/28 | 1,721 | 1,728 | 1,656 | 1,663 | -38 | -2.2% | 405,900 |
| 2010/06/25 | 1,740 | 1,740 | 1,693 | 1,701 | -49 | -2.8% | 379,600 |
| 2010/06/24 | 1,760 | 1,776 | 1,748 | 1,750 | -27 | -1.5% | 178,600 |
| 2010/06/23 | 1,774 | 1,787 | 1,762 | 1,777 | +1 | +0.1% | 255,300 |
| 2010/06/22 | 1,766 | 1,781 | 1,749 | 1,776 | +17 | +1% | 259,800 |
3651～
3700
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
