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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 7,200 | 7,990 | 7,160 | 7,890 | +700 | +9.7% | 257,800 |
| 2026/07/13 | 7,270 | 7,380 | 6,910 | 7,190 | -20 | -0.3% | 141,200 |
| 2026/07/10 | 7,300 | 7,420 | 7,210 | 7,210 | +20 | +0.3% | 89,000 |
| 2026/07/09 | 7,120 | 7,300 | 7,110 | 7,190 | +180 | +2.6% | 106,000 |
| 2026/07/08 | 7,200 | 7,240 | 6,980 | 7,010 | -280 | -3.8% | 161,100 |
| 2026/07/07 | 7,580 | 7,760 | 7,290 | 7,290 | -440 | -5.7% | 118,200 |
| 2026/07/06 | 7,750 | 7,870 | 7,600 | 7,730 | -10 | -0.1% | 79,100 |
| 2026/07/03 | 7,520 | 7,800 | 7,430 | 7,740 | +70 | +0.9% | 106,100 |
| 2026/07/02 | 7,510 | 7,950 | 7,480 | 7,670 | +10 | +0.1% | 153,500 |
| 2026/07/01 | 7,600 | 7,780 | 7,550 | 7,660 | +160 | +2.1% | 65,700 |
| 2026/06/30 | 7,700 | 7,780 | 7,490 | 7,500 | -160 | -2.1% | 78,300 |
| 2026/06/29 | 7,740 | 7,820 | 7,410 | 7,660 | -60 | -0.8% | 110,700 |
| 2026/06/26 | 7,900 | 7,990 | 7,560 | 7,720 | -230 | -2.9% | 112,500 |
| 2026/06/25 | 8,290 | 8,290 | 7,950 | 7,950 | -50 | -0.6% | 77,900 |
| 2026/06/24 | 7,780 | 8,100 | 7,780 | 8,000 | +70 | +0.9% | 128,500 |
| 2026/06/23 | 8,360 | 8,380 | 7,930 | 7,930 | -140 | -1.7% | 108,400 |
| 2026/06/22 | 8,150 | 8,260 | 8,020 | 8,070 | +20 | +0.2% | 97,700 |
| 2026/06/19 | 8,160 | 8,270 | 7,960 | 8,050 | +140 | +1.8% | 121,500 |
| 2026/06/18 | 7,840 | 8,000 | 7,770 | 7,910 | +200 | +2.6% | 79,400 |
| 2026/06/17 | 7,500 | 7,810 | 7,500 | 7,710 | +170 | +2.3% | 85,800 |
| 2026/06/16 | 7,560 | 7,700 | 7,510 | 7,540 | -20 | -0.3% | 97,200 |
| 2026/06/15 | 7,450 | 7,600 | 7,320 | 7,560 | +480 | +6.8% | 120,100 |
| 2026/06/12 | 7,160 | 7,320 | 7,000 | 7,080 | +70 | +1% | 154,300 |
| 2026/06/11 | 6,850 | 7,050 | 6,690 | 7,010 | -60 | -0.8% | 131,100 |
| 2026/06/10 | 7,350 | 7,440 | 7,000 | 7,070 | -460 | -6.1% | 153,400 |
| 2026/06/09 | 7,560 | 7,670 | 7,360 | 7,530 | +120 | +1.6% | 154,900 |
| 2026/06/08 | 7,380 | 7,510 | 7,150 | 7,410 | -420 | -5.4% | 173,400 |
| 2026/06/05 | 7,550 | 7,890 | 7,420 | 7,830 | +280 | +3.7% | 150,400 |
| 2026/06/04 | 7,820 | 7,870 | 7,510 | 7,550 | -310 | -3.9% | 117,600 |
| 2026/06/03 | 8,100 | 8,150 | 7,790 | 7,860 | -100 | -1.3% | 123,200 |
| 2026/06/02 | 8,160 | 8,280 | 7,750 | 7,960 | -220 | -2.7% | 164,500 |
| 2026/06/01 | 8,070 | 8,450 | 8,050 | 8,180 | +140 | +1.7% | 161,000 |
| 2026/05/29 | 8,240 | 8,300 | 7,950 | 8,040 | +40 | +0.5% | 123,400 |
| 2026/05/28 | 7,950 | 8,080 | 7,690 | 8,000 | -100 | -1.2% | 163,400 |
| 2026/05/27 | 8,750 | 8,850 | 8,070 | 8,100 | -500 | -5.8% | 158,600 |
| 2026/05/26 | 8,360 | 8,630 | 8,160 | 8,600 | +300 | +3.6% | 129,200 |
| 2026/05/25 | 8,040 | 8,400 | 8,010 | 8,300 | +530 | +6.8% | 136,800 |
| 2026/05/22 | 7,640 | 7,870 | 7,600 | 7,770 | +340 | +4.6% | 134,000 |
| 2026/05/21 | 7,530 | 7,610 | 7,340 | 7,430 | +180 | +2.5% | 135,800 |
| 2026/05/20 | 7,440 | 7,520 | 7,150 | 7,250 | -320 | -4.2% | 199,300 |
| 2026/05/19 | 7,750 | 7,810 | 7,410 | 7,570 | -110 | -1.4% | 137,700 |
| 2026/05/18 | 7,910 | 7,910 | 7,650 | 7,680 | -180 | -2.3% | 140,400 |
| 2026/05/15 | 7,960 | 8,350 | 7,760 | 7,860 | -30 | -0.4% | 136,500 |
| 2026/05/14 | 8,110 | 8,220 | 7,800 | 7,890 | -110 | -1.4% | 114,000 |
| 2026/05/13 | 7,810 | 8,150 | 7,780 | 8,000 | -110 | -1.4% | 158,900 |
| 2026/05/12 | 8,410 | 8,430 | 7,880 | 8,110 | -250 | -3% | 168,900 |
| 2026/05/11 | 8,260 | 8,550 | 8,180 | 8,360 | +250 | +3.1% | 239,200 |
| 2026/05/08 | 7,760 | 8,160 | 7,720 | 8,110 | +240 | +3% | 203,600 |
| 2026/05/07 | 7,990 | 8,210 | 7,870 | 7,870 | +150 | +1.9% | 338,400 |
| 2026/05/01 | 7,660 | 7,970 | 7,520 | 7,720 | +170 | +2.3% | 358,800 |
1～
50
件表示中 / 3368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 | 789,000円 | +2.6% | +0.2% | 1.70% | 12.47倍 | 1.84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 |
| オプテックスＧ | 373,500円 | +4.7% | +10.0% | 1.74% | 20.17倍 | 2.39倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ＰＨＣＨＤ | 107,400円 | -1.3% | +244.3% | 3.91% | 8.86倍 | 0.84倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＯＢＡＲＡ－Ｇ | 612,000円 | +15.9% | +16.0% | 2.45% | 11.61倍 | 1.19倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 湖北工業 | 472,500円 | +12.4% | +15.4% | 0.85% | 34.62倍 | 5.22倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
