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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,094 | 2,139 | 2,094 | 2,125 | +15 | +0.7% | 41,800 |
| 2024/05/17 | 2,080 | 2,114 | 2,071 | 2,110 | +33 | +1.6% | 37,000 |
| 2024/05/16 | 2,141 | 2,141 | 2,076 | 2,077 | -50 | -2.4% | 49,200 |
| 2024/05/15 | 2,125 | 2,172 | 2,110 | 2,127 | +14 | +0.7% | 80,900 |
| 2024/05/14 | 2,128 | 2,148 | 2,109 | 2,113 | -39 | -1.8% | 39,500 |
| 2024/05/13 | 2,125 | 2,160 | 2,103 | 2,152 | +22 | +1% | 51,400 |
| 2024/05/10 | 2,130 | 2,158 | 2,128 | 2,130 | +12 | +0.6% | 51,600 |
| 2024/05/09 | 2,101 | 2,125 | 2,071 | 2,118 | +12 | +0.6% | 73,900 |
| 2024/05/08 | 2,132 | 2,157 | 2,103 | 2,106 | -21 | -1% | 53,200 |
| 2024/05/07 | 2,133 | 2,133 | 2,089 | 2,127 | +21 | +1% | 50,200 |
| 2024/05/02 | 2,129 | 2,143 | 2,087 | 2,106 | -26 | -1.2% | 87,100 |
| 2024/05/01 | 2,216 | 2,216 | 2,122 | 2,132 | -84 | -3.8% | 181,000 |
| 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 |
1～
50
件表示中 / 2842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 | 213,000円 | -2.2% | -47.6% | 2.35% | 13.66倍 | 0.59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 |
| 古河池 | 113,000円 | +6.0% | +20.0% | 2.48% | 11.94倍 | 1.01倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
| 京三製 | 56,600円 | +19.1% | +84.1% | 3.53% | 8.07倍 | 0.72倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 日ケミコン | 157,700円 | +1.5% | +26.4% | 0.00% | 4.55倍 | 0.89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 |
| フォスタ電 | 136,300円 | +6.2% | +16.1% | 2.93% | 10.11倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
