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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/21 | 1,756 | 1,770 | 1,744 | 1,759 | +9 | +0.5% | 228,500 |
| 2010/06/18 | 1,769 | 1,770 | 1,743 | 1,750 | ±0 | ±0% | 226,500 |
| 2010/06/17 | 1,762 | 1,777 | 1,747 | 1,750 | -27 | -1.5% | 315,000 |
| 2010/06/16 | 1,783 | 1,795 | 1,767 | 1,777 | -3 | -0.2% | 400,200 |
| 2010/06/15 | 1,802 | 1,812 | 1,762 | 1,780 | -40 | -2.2% | 344,100 |
| 2010/06/14 | 1,792 | 1,822 | 1,787 | 1,820 | +29 | +1.6% | 164,200 |
| 2010/06/11 | 1,789 | 1,805 | 1,780 | 1,791 | -4 | -0.2% | 330,100 |
| 2010/06/10 | 1,751 | 1,795 | 1,747 | 1,795 | +48 | +2.7% | 244,100 |
| 2010/06/09 | 1,770 | 1,774 | 1,733 | 1,747 | -23 | -1.3% | 278,600 |
| 2010/06/08 | 1,755 | 1,780 | 1,738 | 1,770 | -25 | -1.4% | 376,900 |
| 2010/06/07 | 1,807 | 1,825 | 1,769 | 1,795 | -52 | -2.8% | 225,200 |
| 2010/06/04 | 1,860 | 1,863 | 1,825 | 1,847 | -5 | -0.3% | 226,200 |
| 2010/06/03 | 1,823 | 1,864 | 1,813 | 1,852 | +38 | +2.1% | 341,000 |
| 2010/06/02 | 1,762 | 1,825 | 1,762 | 1,814 | +16 | +0.9% | 358,300 |
| 2010/06/01 | 1,857 | 1,857 | 1,781 | 1,798 | -58 | -3.1% | 375,800 |
| 2010/05/31 | 1,798 | 1,895 | 1,779 | 1,856 | +59 | +3.3% | 494,200 |
| 2010/05/28 | 1,776 | 1,803 | 1,754 | 1,797 | +36 | +2% | 332,300 |
| 2010/05/27 | 1,746 | 1,774 | 1,733 | 1,761 | -25 | -1.4% | 545,200 |
| 2010/05/26 | 1,800 | 1,809 | 1,783 | 1,786 | -27 | -1.5% | 442,900 |
| 2010/05/25 | 1,835 | 1,868 | 1,802 | 1,813 | -22 | -1.2% | 361,800 |
| 2010/05/24 | 1,815 | 1,851 | 1,808 | 1,835 | -8 | -0.4% | 246,800 |
| 2010/05/21 | 1,891 | 1,895 | 1,835 | 1,843 | -88 | -4.6% | 389,800 |
| 2010/05/20 | 1,928 | 1,974 | 1,910 | 1,931 | ±0 | ±0% | 283,800 |
| 2010/05/19 | 1,884 | 1,937 | 1,880 | 1,931 | +13 | +0.7% | 278,000 |
| 2010/05/18 | 1,933 | 1,943 | 1,911 | 1,918 | +4 | +0.2% | 333,500 |
| 2010/05/17 | 1,945 | 1,947 | 1,906 | 1,914 | -74 | -3.7% | 566,600 |
| 2010/05/14 | 1,901 | 1,997 | 1,900 | 1,988 | +87 | +4.6% | 599,100 |
| 2010/05/13 | 1,921 | 1,925 | 1,886 | 1,901 | -19 | -1% | 554,900 |
| 2010/05/12 | 1,867 | 1,940 | 1,811 | 1,920 | +204 | +11.9% | 1,173,600 |
| 2010/05/11 | 1,753 | 1,763 | 1,714 | 1,716 | -3 | -0.2% | 310,100 |
| 2010/05/10 | 1,696 | 1,726 | 1,680 | 1,719 | +12 | +0.7% | 267,800 |
| 2010/05/07 | 1,685 | 1,730 | 1,673 | 1,707 | -51 | -2.9% | 382,000 |
| 2010/05/06 | 1,765 | 1,774 | 1,731 | 1,758 | -47 | -2.6% | 289,000 |
| 2010/04/30 | 1,825 | 1,833 | 1,801 | 1,805 | +15 | +0.8% | 392,200 |
3651～
3700
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
