東光高岳の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/04/30 | 2,095 | 2,245 | 2,089 | 2,216 | +159 | +7.7% | 527,900 |
2024/04/26 | 2,127 | 2,141 | 2,057 | 2,057 | -500 | -19.6% | 808,700 |
2024/04/25 | 2,598 | 2,636 | 2,540 | 2,557 | -6 | -0.2% | 155,600 |
2024/04/24 | 2,566 | 2,593 | 2,530 | 2,563 | +47 | +1.9% | 92,000 |
2024/04/23 | 2,571 | 2,574 | 2,505 | 2,516 | -13 | -0.5% | 41,900 |
2024/04/22 | 2,522 | 2,560 | 2,488 | 2,529 | +57 | +2.3% | 74,000 |
2024/04/19 | 2,477 | 2,542 | 2,422 | 2,472 | -34 | -1.4% | 84,100 |
2024/04/18 | 2,500 | 2,534 | 2,485 | 2,506 | -1 | ±0% | 85,200 |
2024/04/17 | 2,557 | 2,565 | 2,479 | 2,507 | -47 | -1.8% | 74,500 |
2024/04/16 | 2,610 | 2,655 | 2,510 | 2,554 | -88 | -3.3% | 91,400 |
2024/04/15 | 2,650 | 2,698 | 2,593 | 2,642 | -87 | -3.2% | 82,400 |
2024/04/12 | 2,668 | 2,767 | 2,644 | 2,729 | +74 | +2.8% | 170,300 |
2024/04/11 | 2,470 | 2,665 | 2,440 | 2,655 | +202 | +8.2% | 193,300 |
2024/04/10 | 2,463 | 2,475 | 2,439 | 2,453 | -7 | -0.3% | 24,200 |
2024/04/09 | 2,444 | 2,471 | 2,433 | 2,460 | +15 | +0.6% | 24,500 |
2024/04/08 | 2,457 | 2,459 | 2,420 | 2,445 | -2 | -0.1% | 34,800 |
2024/04/05 | 2,421 | 2,456 | 2,393 | 2,447 | -29 | -1.2% | 35,900 |
2024/04/04 | 2,502 | 2,520 | 2,461 | 2,476 | -26 | -1% | 40,700 |
2024/04/03 | 2,503 | 2,536 | 2,487 | 2,502 | -33 | -1.3% | 36,200 |
2024/04/02 | 2,525 | 2,539 | 2,506 | 2,535 | +8 | +0.3% | 34,500 |
2024/04/01 | 2,600 | 2,600 | 2,523 | 2,527 | -45 | -1.7% | 30,800 |
2024/03/29 | 2,525 | 2,575 | 2,525 | 2,572 | +37 | +1.5% | 42,800 |
2024/03/28 | 2,502 | 2,552 | 2,502 | 2,535 | -1 | ±0% | 35,300 |
2024/03/27 | 2,485 | 2,545 | 2,485 | 2,536 | +63 | +2.5% | 61,200 |
2024/03/26 | 2,424 | 2,478 | 2,422 | 2,473 | +29 | +1.2% | 33,000 |
2024/03/25 | 2,481 | 2,481 | 2,444 | 2,444 | -52 | -2.1% | 28,500 |
2024/03/22 | 2,474 | 2,496 | 2,465 | 2,496 | +46 | +1.9% | 35,700 |
2024/03/21 | 2,500 | 2,508 | 2,450 | 2,450 | -10 | -0.4% | 54,800 |
2024/03/19 | 2,455 | 2,460 | 2,420 | 2,460 | +14 | +0.6% | 65,100 |
2024/03/18 | 2,404 | 2,460 | 2,404 | 2,446 | +55 | +2.3% | 66,500 |
2024/03/15 | 2,374 | 2,393 | 2,350 | 2,391 | +11 | +0.5% | 137,900 |
2024/03/14 | 2,428 | 2,428 | 2,372 | 2,380 | -39 | -1.6% | 50,000 |
2024/03/13 | 2,486 | 2,489 | 2,419 | 2,419 | -52 | -2.1% | 49,900 |
2024/03/12 | 2,439 | 2,481 | 2,425 | 2,471 | +32 | +1.3% | 37,900 |
2024/03/11 | 2,487 | 2,514 | 2,416 | 2,439 | -118 | -4.6% | 72,100 |
2024/03/08 | 2,460 | 2,561 | 2,458 | 2,557 | +69 | +2.8% | 82,300 |
2024/03/07 | 2,551 | 2,563 | 2,472 | 2,488 | -54 | -2.1% | 78,900 |
2024/03/06 | 2,454 | 2,546 | 2,449 | 2,542 | +85 | +3.5% | 98,400 |
2024/03/05 | 2,396 | 2,457 | 2,392 | 2,457 | +49 | +2% | 61,500 |
2024/03/04 | 2,432 | 2,443 | 2,398 | 2,408 | -25 | -1% | 63,200 |
2024/03/01 | 2,471 | 2,499 | 2,416 | 2,433 | -18 | -0.7% | 53,400 |
2024/02/29 | 2,453 | 2,483 | 2,444 | 2,451 | -17 | -0.7% | 75,400 |
2024/02/28 | 2,435 | 2,518 | 2,435 | 2,468 | -2 | -0.1% | 73,800 |
2024/02/27 | 2,410 | 2,477 | 2,410 | 2,470 | +45 | +1.9% | 63,000 |
2024/02/26 | 2,443 | 2,460 | 2,409 | 2,425 | -30 | -1.2% | 67,100 |
2024/02/22 | 2,444 | 2,466 | 2,429 | 2,455 | +36 | +1.5% | 82,500 |
2024/02/21 | 2,372 | 2,430 | 2,368 | 2,419 | +29 | +1.2% | 63,100 |
2024/02/20 | 2,400 | 2,414 | 2,376 | 2,390 | -3 | -0.1% | 53,700 |
2024/02/19 | 2,325 | 2,394 | 2,325 | 2,393 | +76 | +3.3% | 76,000 |
2024/02/16 | 2,304 | 2,335 | 2,289 | 2,317 | +1 | ±0% | 71,400 |
1~
50
件表示中 / 2830件
類似銘柄と比較する
現在ご覧いただいている「東光高岳」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 |
---|---|---|---|---|---|---|---|---|
東光高岳 | 221,600円 | -2.2% | -47.6% | 2.26% | 14.22倍 | 0.61倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
リオン | 317,500円 | +4.6% | +3.9% | 1.73% | 14.48倍 | 1.34倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
エスケーエレク | 324,500円 | +7.1% | +3.5% | 5.15% | 9.63倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
Abalance | 202,600円 | +17.0% | +12.6% | 0.39% | 5.03倍 | 2.22倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
日ケミコン | 159,800円 | -5.5% | -18.1% | 0.00% | - | 1.12倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム