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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 4,500 | 4,575 | 4,500 | 4,536 | +50 | +1.1% | 275,400 |
| 2024/01/05 | 4,492 | 4,539 | 4,468 | 4,486 | -6 | -0.1% | 322,900 |
| 2024/01/04 | 4,323 | 4,510 | 4,311 | 4,492 | +29 | +0.6% | 396,200 |
| 2023/12/29 | 4,428 | 4,463 | 4,402 | 4,463 | +74 | +1.7% | 285,000 |
| 2023/12/28 | 4,369 | 4,398 | 4,315 | 4,389 | -11 | -0.3% | 448,300 |
| 2023/12/27 | 4,290 | 4,400 | 4,251 | 4,400 | +119 | +2.8% | 612,700 |
| 2023/12/26 | 4,081 | 4,288 | 4,027 | 4,281 | +553 | +14.8% | 1,269,700 |
| 2023/12/25 | 3,797 | 3,797 | 3,715 | 3,728 | -20 | -0.5% | 70,200 |
| 2023/12/22 | 3,730 | 3,763 | 3,724 | 3,748 | +46 | +1.2% | 119,100 |
| 2023/12/21 | 3,716 | 3,749 | 3,688 | 3,702 | -55 | -1.5% | 147,200 |
| 2023/12/20 | 3,744 | 3,782 | 3,727 | 3,757 | +34 | +0.9% | 159,300 |
| 2023/12/19 | 3,709 | 3,723 | 3,665 | 3,723 | +36 | +1% | 180,400 |
| 2023/12/18 | 3,731 | 3,753 | 3,657 | 3,687 | -60 | -1.6% | 210,000 |
| 2023/12/15 | 3,720 | 3,753 | 3,699 | 3,747 | +22 | +0.6% | 274,100 |
| 2023/12/14 | 3,706 | 3,736 | 3,689 | 3,725 | +30 | +0.8% | 147,700 |
| 2023/12/13 | 3,685 | 3,708 | 3,669 | 3,695 | +56 | +1.5% | 138,800 |
| 2023/12/12 | 3,650 | 3,664 | 3,625 | 3,639 | +19 | +0.5% | 176,200 |
| 2023/12/11 | 3,608 | 3,647 | 3,594 | 3,620 | +12 | +0.3% | 109,100 |
| 2023/12/08 | 3,650 | 3,670 | 3,588 | 3,608 | -33 | -0.9% | 202,500 |
| 2023/12/07 | 3,644 | 3,689 | 3,639 | 3,641 | -47 | -1.3% | 120,900 |
| 2023/12/06 | 3,689 | 3,708 | 3,670 | 3,688 | +30 | +0.8% | 156,600 |
| 2023/12/05 | 3,632 | 3,710 | 3,630 | 3,658 | +4 | +0.1% | 133,600 |
| 2023/12/04 | 3,672 | 3,682 | 3,613 | 3,654 | -65 | -1.7% | 118,400 |
| 2023/12/01 | 3,733 | 3,735 | 3,696 | 3,719 | +7 | +0.2% | 147,400 |
| 2023/11/30 | 3,739 | 3,747 | 3,677 | 3,712 | -28 | -0.7% | 182,600 |
| 2023/11/29 | 3,680 | 3,740 | 3,675 | 3,740 | +42 | +1.1% | 176,300 |
| 2023/11/28 | 3,698 | 3,724 | 3,646 | 3,698 | -10 | -0.3% | 107,600 |
| 2023/11/27 | 3,676 | 3,730 | 3,676 | 3,708 | +30 | +0.8% | 126,600 |
| 2023/11/24 | 3,672 | 3,687 | 3,656 | 3,678 | +38 | +1% | 87,600 |
| 2023/11/22 | 3,615 | 3,660 | 3,600 | 3,640 | -5 | -0.1% | 155,800 |
| 2023/11/21 | 3,627 | 3,660 | 3,597 | 3,645 | -42 | -1.1% | 188,200 |
| 2023/11/20 | 3,703 | 3,732 | 3,684 | 3,687 | -76 | -2% | 144,900 |
| 2023/11/17 | 3,795 | 3,795 | 3,737 | 3,763 | -52 | -1.4% | 210,000 |
| 2023/11/16 | 3,846 | 3,871 | 3,795 | 3,815 | -70 | -1.8% | 126,100 |
| 2023/11/15 | 3,824 | 3,885 | 3,805 | 3,885 | +124 | +3.3% | 214,500 |
| 2023/11/14 | 3,792 | 3,807 | 3,752 | 3,761 | +65 | +1.8% | 184,900 |
| 2023/11/13 | 3,787 | 3,787 | 3,682 | 3,696 | -91 | -2.4% | 117,400 |
| 2023/11/10 | 3,796 | 3,825 | 3,746 | 3,787 | +14 | +0.4% | 226,800 |
| 2023/11/09 | 3,766 | 3,830 | 3,743 | 3,773 | +7 | +0.2% | 301,700 |
| 2023/11/08 | 3,699 | 3,794 | 3,687 | 3,766 | +113 | +3.1% | 322,600 |
| 2023/11/07 | 3,680 | 3,699 | 3,648 | 3,653 | -31 | -0.8% | 170,700 |
| 2023/11/06 | 3,644 | 3,709 | 3,625 | 3,684 | +62 | +1.7% | 199,600 |
| 2023/11/02 | 3,630 | 3,658 | 3,611 | 3,622 | +2 | +0.1% | 128,300 |
| 2023/11/01 | 3,660 | 3,672 | 3,610 | 3,620 | +62 | +1.7% | 176,600 |
| 2023/10/31 | 3,560 | 3,593 | 3,524 | 3,558 | +21 | +0.6% | 194,300 |
| 2023/10/30 | 3,500 | 3,543 | 3,481 | 3,537 | +2 | +0.1% | 858,100 |
| 2023/10/27 | 3,456 | 3,545 | 3,447 | 3,535 | +74 | +2.1% | 169,400 |
| 2023/10/26 | 3,494 | 3,516 | 3,437 | 3,461 | -46 | -1.3% | 177,200 |
| 2023/10/25 | 3,503 | 3,538 | 3,490 | 3,507 | +33 | +0.9% | 210,800 |
| 2023/10/24 | 3,462 | 3,487 | 3,372 | 3,474 | -18 | -0.5% | 316,200 |
351～
400
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
