日本信号の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 992 | 1,003 | 986 | 1,000 | +17 | +1.7% | 94,100 |
| 2024/05/30 | 974 | 985 | 972 | 983 | +2 | +0.2% | 64,800 |
| 2024/05/29 | 995 | 995 | 981 | 981 | -14 | -1.4% | 61,300 |
| 2024/05/28 | 1,000 | 1,002 | 995 | 995 | -5 | -0.5% | 42,200 |
| 2024/05/27 | 1,005 | 1,009 | 995 | 1,000 | -2 | -0.2% | 90,300 |
| 2024/05/24 | 991 | 1,005 | 991 | 1,002 | ±0 | ±0% | 107,200 |
| 2024/05/23 | 993 | 1,012 | 991 | 1,002 | +10 | +1% | 111,100 |
| 2024/05/22 | 1,000 | 1,000 | 991 | 992 | -8 | -0.8% | 56,000 |
| 2024/05/21 | 1,010 | 1,011 | 1,000 | 1,000 | -10 | -1% | 61,100 |
| 2024/05/20 | 1,003 | 1,016 | 1,001 | 1,010 | -5 | -0.5% | 64,000 |
| 2024/05/17 | 1,017 | 1,024 | 1,012 | 1,015 | -3 | -0.3% | 54,400 |
| 2024/05/16 | 1,044 | 1,044 | 1,016 | 1,018 | -34 | -3.2% | 80,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,027 | 1,052 | +44 | +4.4% | 202,200 |
| 2024/05/14 | 1,016 | 1,016 | 1,006 | 1,008 | -4 | -0.4% | 44,400 |
| 2024/05/13 | 1,006 | 1,014 | 1,004 | 1,012 | +2 | +0.2% | 33,900 |
| 2024/05/10 | 1,015 | 1,015 | 1,008 | 1,010 | -3 | -0.3% | 53,400 |
| 2024/05/09 | 1,006 | 1,015 | 1,006 | 1,013 | +7 | +0.7% | 26,500 |
| 2024/05/08 | 1,015 | 1,018 | 1,005 | 1,006 | -9 | -0.9% | 37,600 |
| 2024/05/07 | 1,024 | 1,024 | 1,011 | 1,015 | +5 | +0.5% | 48,400 |
| 2024/05/02 | 1,019 | 1,022 | 1,009 | 1,010 | -10 | -1% | 37,600 |
| 2024/05/01 | 1,017 | 1,023 | 1,016 | 1,020 | -1 | -0.1% | 22,700 |
| 2024/04/30 | 1,015 | 1,023 | 1,012 | 1,021 | +6 | +0.6% | 42,600 |
| 2024/04/26 | 1,013 | 1,015 | 1,001 | 1,015 | +6 | +0.6% | 33,500 |
| 2024/04/25 | 1,016 | 1,016 | 1,009 | 1,009 | -8 | -0.8% | 30,600 |
| 2024/04/24 | 1,019 | 1,023 | 1,013 | 1,017 | +3 | +0.3% | 39,000 |
| 2024/04/23 | 1,012 | 1,019 | 1,010 | 1,014 | +4 | +0.4% | 19,700 |
| 2024/04/22 | 1,010 | 1,014 | 1,005 | 1,010 | +14 | +1.4% | 37,900 |
| 2024/04/19 | 1,003 | 1,006 | 984 | 996 | -15 | -1.5% | 81,800 |
| 2024/04/18 | 998 | 1,013 | 998 | 1,011 | +13 | +1.3% | 32,500 |
| 2024/04/17 | 1,017 | 1,017 | 998 | 998 | -21 | -2.1% | 54,700 |
| 2024/04/16 | 1,028 | 1,033 | 1,016 | 1,019 | -16 | -1.5% | 77,800 |
| 2024/04/15 | 1,027 | 1,036 | 1,026 | 1,035 | +2 | +0.2% | 38,100 |
| 2024/04/12 | 1,039 | 1,039 | 1,027 | 1,033 | +1 | +0.1% | 53,900 |
| 2024/04/11 | 1,016 | 1,032 | 1,016 | 1,032 | +5 | +0.5% | 45,700 |
| 2024/04/10 | 1,023 | 1,033 | 1,023 | 1,027 | +1 | +0.1% | 32,300 |
| 2024/04/09 | 1,026 | 1,028 | 1,020 | 1,026 | +5 | +0.5% | 37,900 |
| 2024/04/08 | 1,017 | 1,025 | 1,016 | 1,021 | +6 | +0.6% | 34,300 |
| 2024/04/05 | 1,008 | 1,020 | 1,006 | 1,015 | -8 | -0.8% | 56,200 |
| 2024/04/04 | 1,030 | 1,030 | 1,020 | 1,023 | +3 | +0.3% | 80,200 |
| 2024/04/03 | 1,010 | 1,020 | 1,005 | 1,020 | +12 | +1.2% | 65,700 |
| 2024/04/02 | 1,020 | 1,023 | 1,004 | 1,008 | -16 | -1.6% | 56,200 |
| 2024/04/01 | 1,038 | 1,038 | 1,024 | 1,024 | -14 | -1.3% | 35,200 |
| 2024/03/29 | 1,032 | 1,042 | 1,027 | 1,038 | +11 | +1.1% | 58,000 |
| 2024/03/28 | 1,040 | 1,043 | 1,023 | 1,027 | -35 | -3.3% | 82,700 |
| 2024/03/27 | 1,070 | 1,079 | 1,060 | 1,062 | ±0 | ±0% | 120,500 |
| 2024/03/26 | 1,052 | 1,066 | 1,048 | 1,062 | +10 | +1% | 106,000 |
| 2024/03/25 | 1,053 | 1,059 | 1,048 | 1,052 | ±0 | ±0% | 90,400 |
| 2024/03/22 | 1,043 | 1,054 | 1,039 | 1,052 | +14 | +1.3% | 127,900 |
| 2024/03/21 | 1,025 | 1,041 | 1,025 | 1,038 | +19 | +1.9% | 104,500 |
| 2024/03/19 | 1,014 | 1,021 | 1,008 | 1,019 | +5 | +0.5% | 78,400 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「日信号」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 |
|---|---|---|---|---|---|---|---|---|
| 日信号 | 100,600円 | +1.5% | +11.5% | 3.08% | 11.01倍 | 0.64倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| エンプラス | 723,000円 | +8.5% | +23.5% | 0.83% | 14.18倍 | 1.23倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 日セラミ | 260,000円 | +6.3% | +3.5% | 3.85% | 15.48倍 | 1.20倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ローランドＤＧ | 534,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| 古野電 | 206,300円 | -4.2% | -20.4% | 1.70% | 18.62倍 | 1.07倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
