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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,018 | 2,045 | 2,017 | 2,036 | +18 | +0.9% | 35,700 |
| 2024/11/21 | 2,025 | 2,037 | 2,017 | 2,018 | +6 | +0.3% | 21,900 |
| 2024/11/20 | 2,047 | 2,055 | 2,012 | 2,012 | -21 | -1% | 19,300 |
| 2024/11/19 | 2,030 | 2,059 | 2,026 | 2,033 | -7 | -0.3% | 12,600 |
| 2024/11/18 | 2,092 | 2,092 | 2,025 | 2,040 | -52 | -2.5% | 27,600 |
| 2024/11/15 | 2,118 | 2,139 | 2,086 | 2,092 | -16 | -0.8% | 66,800 |
| 2024/11/14 | 2,025 | 2,120 | 2,020 | 2,108 | +100 | +5% | 98,100 |
| 2024/11/13 | 1,994 | 2,026 | 1,967 | 2,008 | +8 | +0.4% | 38,400 |
| 2024/11/12 | 1,989 | 2,011 | 1,978 | 2,000 | +11 | +0.6% | 16,300 |
| 2024/11/11 | 1,989 | 2,000 | 1,976 | 1,989 | -29 | -1.4% | 14,900 |
| 2024/11/08 | 2,050 | 2,068 | 2,018 | 2,018 | -29 | -1.4% | 37,700 |
| 2024/11/07 | 1,995 | 2,060 | 1,995 | 2,047 | +73 | +3.7% | 73,600 |
| 2024/11/06 | 1,951 | 1,990 | 1,951 | 1,974 | +23 | +1.2% | 38,100 |
| 2024/11/05 | 1,965 | 1,991 | 1,949 | 1,951 | -40 | -2% | 26,800 |
| 2024/11/01 | 1,953 | 1,997 | 1,949 | 1,991 | +25 | +1.3% | 43,700 |
| 2024/10/31 | 1,960 | 1,976 | 1,937 | 1,966 | +9 | +0.5% | 39,000 |
| 2024/10/30 | 1,993 | 1,993 | 1,946 | 1,957 | -36 | -1.8% | 227,800 |
| 2024/10/29 | 1,988 | 2,056 | 1,960 | 1,993 | +205 | +11.5% | 197,400 |
| 2024/10/28 | 1,750 | 1,795 | 1,750 | 1,788 | +36 | +2.1% | 24,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,745 | 1,752 | -26 | -1.5% | 32,600 |
| 2024/10/24 | 1,761 | 1,785 | 1,760 | 1,778 | +6 | +0.3% | 26,900 |
| 2024/10/23 | 1,790 | 1,801 | 1,772 | 1,772 | -24 | -1.3% | 26,800 |
| 2024/10/22 | 1,817 | 1,824 | 1,794 | 1,796 | -18 | -1% | 28,800 |
| 2024/10/21 | 1,800 | 1,825 | 1,796 | 1,814 | +17 | +0.9% | 21,900 |
| 2024/10/18 | 1,815 | 1,815 | 1,793 | 1,797 | -11 | -0.6% | 24,200 |
| 2024/10/17 | 1,820 | 1,826 | 1,802 | 1,808 | -19 | -1% | 19,000 |
| 2024/10/16 | 1,818 | 1,849 | 1,818 | 1,827 | -30 | -1.6% | 25,000 |
| 2024/10/15 | 1,851 | 1,869 | 1,830 | 1,857 | +34 | +1.9% | 31,500 |
| 2024/10/11 | 1,833 | 1,848 | 1,822 | 1,823 | -17 | -0.9% | 22,300 |
| 2024/10/10 | 1,859 | 1,873 | 1,833 | 1,840 | -19 | -1% | 26,000 |
| 2024/10/09 | 1,914 | 1,914 | 1,846 | 1,859 | -15 | -0.8% | 29,300 |
| 2024/10/08 | 1,853 | 1,890 | 1,853 | 1,874 | -17 | -0.9% | 48,400 |
| 2024/10/07 | 1,880 | 1,900 | 1,871 | 1,891 | +38 | +2.1% | 44,800 |
| 2024/10/04 | 1,842 | 1,874 | 1,837 | 1,853 | +27 | +1.5% | 43,200 |
| 2024/10/03 | 1,860 | 1,862 | 1,823 | 1,826 | +28 | +1.6% | 20,600 |
| 2024/10/02 | 1,816 | 1,828 | 1,796 | 1,798 | -16 | -0.9% | 29,800 |
| 2024/10/01 | 1,803 | 1,829 | 1,791 | 1,814 | +16 | +0.9% | 31,000 |
| 2024/09/30 | 1,840 | 1,842 | 1,785 | 1,798 | -82 | -4.4% | 50,300 |
| 2024/09/27 | 1,856 | 1,892 | 1,841 | 1,880 | +16 | +0.9% | 154,300 |
| 2024/09/26 | 1,844 | 1,864 | 1,830 | 1,864 | +32 | +1.7% | 49,100 |
| 2024/09/25 | 1,829 | 1,849 | 1,812 | 1,832 | ±0 | ±0% | 23,200 |
| 2024/09/24 | 1,822 | 1,849 | 1,807 | 1,832 | +15 | +0.8% | 33,800 |
| 2024/09/20 | 1,834 | 1,835 | 1,810 | 1,817 | +23 | +1.3% | 31,300 |
| 2024/09/19 | 1,763 | 1,809 | 1,762 | 1,794 | +50 | +2.9% | 49,000 |
| 2024/09/18 | 1,731 | 1,758 | 1,710 | 1,744 | +17 | +1% | 32,500 |
| 2024/09/17 | 1,747 | 1,755 | 1,704 | 1,727 | -15 | -0.9% | 110,500 |
| 2024/09/13 | 1,753 | 1,760 | 1,732 | 1,742 | -26 | -1.5% | 36,200 |
| 2024/09/12 | 1,754 | 1,790 | 1,750 | 1,768 | +43 | +2.5% | 26,400 |
| 2024/09/11 | 1,760 | 1,767 | 1,712 | 1,725 | -41 | -2.3% | 60,600 |
| 2024/09/10 | 1,790 | 1,800 | 1,766 | 1,766 | -23 | -1.3% | 31,400 |
1～
50
件表示中 / 2970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 | 203,600円 | -1.3% | -35.1% | 2.46% | 10.21倍 | 0.56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 |
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| メルコ | 218,300円 | -8.8% | +101.9% | 4.58% | 9.76倍 | 0.56倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフへ |
| 京三製 | 52,500円 | +19.1% | +84.1% | 3.81% | 7.48倍 | 0.71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 |
| 日本ＣＭＫ | 44,900円 | +1.6% | +0.1% | 3.34% | 9.14倍 | 0.42倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
