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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/28 | 1,780 | 1,799 | 1,766 | 1,790 | -17 | -0.9% | 319,600 |
| 2010/04/27 | 1,806 | 1,822 | 1,792 | 1,807 | -17 | -0.9% | 465,700 |
| 2010/04/26 | 1,859 | 1,859 | 1,820 | 1,824 | -14 | -0.8% | 381,600 |
| 2010/04/23 | 1,839 | 1,859 | 1,819 | 1,838 | -4 | -0.2% | 326,900 |
| 2010/04/22 | 1,872 | 1,874 | 1,828 | 1,842 | -29 | -1.5% | 325,800 |
| 2010/04/21 | 1,853 | 1,888 | 1,843 | 1,871 | +12 | +0.6% | 312,000 |
| 2010/04/20 | 1,877 | 1,880 | 1,853 | 1,859 | -18 | -1% | 200,300 |
| 2010/04/19 | 1,857 | 1,888 | 1,857 | 1,877 | -9 | -0.5% | 227,400 |
| 2010/04/16 | 1,907 | 1,909 | 1,876 | 1,886 | -44 | -2.3% | 352,500 |
| 2010/04/15 | 1,901 | 1,941 | 1,901 | 1,930 | +28 | +1.5% | 310,400 |
| 2010/04/14 | 1,900 | 1,913 | 1,884 | 1,902 | +1 | +0.1% | 302,900 |
| 2010/04/13 | 1,941 | 1,943 | 1,891 | 1,901 | -61 | -3.1% | 532,200 |
| 2010/04/12 | 1,999 | 2,014 | 1,956 | 1,962 | -27 | -1.4% | 378,300 |
| 2010/04/09 | 1,920 | 2,000 | 1,911 | 1,989 | +64 | +3.3% | 533,000 |
| 2010/04/08 | 1,935 | 1,964 | 1,921 | 1,925 | -28 | -1.4% | 394,000 |
| 2010/04/07 | 1,890 | 1,985 | 1,875 | 1,953 | +53 | +2.8% | 627,200 |
3701～
3750
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
