決算new！
2024/05/13 発表
今期経常は10％減益、実質増配へ
6849東証P貸借
業種 電気機器
日本光電工業 株価時系列データ
PTS
4,444.4
円
(18:44)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,783 (24/01/12) | 3,372 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,783 (24/01/12) | 3,810 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,306 | 4,612 | 4,205 | 4,381 | +54 | +1.3 | 1,548,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,585 | 3,625 | 3,475 | 3,600 | -15 | -0.4 | 1,042,600 |
| 3/10 | 3,525 | 3,650 | 3,505 | 3,615 | +115 | +3.3 | 1,080,800 |
| 3/3 | 3,385 | 3,510 | 3,360 | 3,500 | +100 | +2.9 | 978,200 |
| 2/24 | 3,390 | 3,435 | 3,355 | 3,400 | +15 | +0.4 | 597,300 |
| 2/17 | 3,345 | 3,400 | 3,335 | 3,385 | +15 | +0.5 | 770,900 |
| 2/10 | 3,325 | 3,405 | 3,225 | 3,370 | +100 | +3.1 | 936,100 |
| 2/3 | 3,470 | 3,475 | 3,205 | 3,270 | -130 | -3.8 | 1,717,300 |
| 1/27 | 3,315 | 3,440 | 3,265 | 3,400 | +115 | +3.5 | 1,098,900 |
| 1/20 | 3,175 | 3,315 | 3,165 | 3,285 | +140 | +4.5 | 1,360,000 |
| 1/13 | 3,140 | 3,180 | 3,105 | 3,145 | +75 | +2.4 | 715,500 |
| 1/6 | 3,225 | 3,225 | 3,010 | 3,070 | -135 | -4.2 | 656,700 |
| 12/30 | 3,110 | 3,240 | 3,095 | 3,205 | +100 | +3.2 | 636,300 |
| 12/23 | 3,205 | 3,250 | 3,055 | 3,105 | -125 | -3.9 | 754,200 |
| 12/16 | 3,150 | 3,240 | 3,145 | 3,230 | +45 | +1.4 | 882,800 |
| 12/9 | 3,130 | 3,195 | 3,040 | 3,185 | +55 | +1.8 | 1,047,700 |
| 12/2 | 3,285 | 3,300 | 3,120 | 3,130 | -150 | -4.6 | 1,264,500 |
| 11/25 | 3,230 | 3,325 | 3,205 | 3,280 | +75 | +2.3 | 632,500 |
| 11/18 | 3,355 | 3,355 | 3,190 | 3,205 | -165 | -4.9 | 941,100 |
| 11/11 | 3,375 | 3,555 | 3,315 | 3,370 | +25 | +0.8 | 1,411,500 |
| 11/4 | 3,360 | 3,445 | 3,265 | 3,345 | -10 | -0.3 | 1,781,400 |
| 10/28 | 3,405 | 3,430 | 3,310 | 3,355 | -25 | -0.7 | 1,709,800 |
| 10/21 | 3,180 | 3,425 | 3,130 | 3,380 | +160 | +5.0 | 1,467,000 |
| 10/14 | 3,190 | 3,235 | 3,130 | 3,220 | -5 | -0.2 | 1,004,500 |
| 10/7 | 3,050 | 3,240 | 3,025 | 3,225 | +145 | +4.7 | 1,430,000 |
| 9/30 | 2,964 | 3,105 | 2,939 | 3,080 | +166 | +5.7 | 1,666,600 |
| 9/22 | 3,005 | 3,015 | 2,895 | 2,914 | -78 | -2.6 | 627,300 |
| 9/16 | 3,220 | 3,220 | 2,978 | 2,992 | -208 | -6.5 | 911,000 |
| 9/9 | 3,120 | 3,235 | 3,045 | 3,200 | +60 | +1.9 | 1,038,300 |
| 9/2 | 3,065 | 3,245 | 3,045 | 3,140 | +5 | +0.2 | 1,669,500 |
| 8/26 | 3,055 | 3,160 | 3,025 | 3,135 | +40 | +1.3 | 933,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて