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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,196 | 2,222 | 2,185 | 2,205 | +9 | +0.4% | 100,900 |
| 2023/01/24 | 2,215 | 2,232 | 2,189 | 2,196 | +5 | +0.2% | 168,700 |
| 2023/01/23 | 2,189 | 2,232 | 2,172 | 2,191 | +51 | +2.4% | 217,500 |
| 2023/01/20 | 2,129 | 2,151 | 2,119 | 2,140 | +12 | +0.6% | 83,100 |
| 2023/01/19 | 2,134 | 2,177 | 2,126 | 2,128 | -14 | -0.7% | 108,200 |
| 2023/01/18 | 2,158 | 2,161 | 2,110 | 2,142 | -23 | -1.1% | 192,500 |
| 2023/01/17 | 2,114 | 2,193 | 2,109 | 2,165 | +66 | +3.1% | 283,700 |
| 2023/01/16 | 2,054 | 2,115 | 2,042 | 2,099 | +25 | +1.2% | 203,100 |
| 2023/01/13 | 2,103 | 2,116 | 2,065 | 2,074 | -26 | -1.2% | 222,300 |
| 2023/01/12 | 1,988 | 2,127 | 1,988 | 2,100 | +122 | +6.2% | 571,600 |
| 2023/01/11 | 1,937 | 1,998 | 1,923 | 1,978 | +31 | +1.6% | 186,200 |
| 2023/01/10 | 1,911 | 1,968 | 1,882 | 1,947 | +116 | +6.3% | 233,700 |
| 2023/01/06 | 1,810 | 1,848 | 1,776 | 1,831 | +3 | +0.2% | 191,500 |
| 2023/01/05 | 1,963 | 1,970 | 1,820 | 1,828 | -161 | -8.1% | 492,900 |
| 2023/01/04 | 1,869 | 2,027 | 1,860 | 1,989 | +200 | +11.2% | 641,500 |
| 2022/12/30 | 1,792 | 1,798 | 1,780 | 1,789 | +7 | +0.4% | 37,700 |
| 2022/12/29 | 1,786 | 1,786 | 1,764 | 1,782 | -3 | -0.2% | 30,300 |
| 2022/12/28 | 1,814 | 1,814 | 1,770 | 1,785 | -39 | -2.1% | 31,600 |
| 2022/12/27 | 1,845 | 1,845 | 1,817 | 1,824 | +3 | +0.2% | 122,400 |
| 2022/12/26 | 1,803 | 1,826 | 1,803 | 1,821 | +31 | +1.7% | 42,000 |
| 2022/12/23 | 1,768 | 1,792 | 1,763 | 1,790 | +12 | +0.7% | 29,000 |
| 2022/12/22 | 1,777 | 1,790 | 1,769 | 1,778 | +13 | +0.7% | 33,300 |
| 2022/12/21 | 1,786 | 1,797 | 1,753 | 1,765 | -28 | -1.6% | 72,500 |
| 2022/12/20 | 1,839 | 1,845 | 1,775 | 1,793 | -46 | -2.5% | 88,800 |
| 2022/12/19 | 1,808 | 1,845 | 1,802 | 1,839 | +31 | +1.7% | 47,400 |
| 2022/12/16 | 1,800 | 1,809 | 1,796 | 1,808 | +3 | +0.2% | 43,600 |
| 2022/12/15 | 1,790 | 1,806 | 1,784 | 1,805 | +11 | +0.6% | 11,000 |
| 2022/12/14 | 1,792 | 1,803 | 1,790 | 1,794 | +3 | +0.2% | 23,900 |
| 2022/12/13 | 1,795 | 1,809 | 1,789 | 1,791 | +2 | +0.1% | 19,700 |
| 2022/12/12 | 1,790 | 1,795 | 1,774 | 1,789 | +9 | +0.5% | 13,900 |
| 2022/12/09 | 1,788 | 1,799 | 1,780 | 1,780 | ±0 | ±0% | 21,200 |
| 2022/12/08 | 1,783 | 1,789 | 1,760 | 1,780 | -1 | -0.1% | 25,300 |
| 2022/12/07 | 1,752 | 1,784 | 1,750 | 1,781 | +22 | +1.3% | 22,100 |
| 2022/12/06 | 1,760 | 1,778 | 1,758 | 1,759 | -13 | -0.7% | 28,700 |
| 2022/12/05 | 1,796 | 1,810 | 1,760 | 1,772 | -24 | -1.3% | 44,600 |
| 2022/12/02 | 1,831 | 1,831 | 1,791 | 1,796 | -47 | -2.6% | 52,500 |
| 2022/12/01 | 1,850 | 1,858 | 1,838 | 1,843 | -4 | -0.2% | 35,100 |
| 2022/11/30 | 1,870 | 1,870 | 1,847 | 1,847 | -24 | -1.3% | 32,800 |
| 2022/11/29 | 1,879 | 1,893 | 1,857 | 1,871 | -29 | -1.5% | 36,300 |
| 2022/11/28 | 1,892 | 1,906 | 1,877 | 1,900 | +9 | +0.5% | 47,900 |
| 2022/11/25 | 1,897 | 1,907 | 1,885 | 1,891 | +2 | +0.1% | 32,700 |
| 2022/11/24 | 1,894 | 1,899 | 1,872 | 1,889 | +9 | +0.5% | 63,000 |
| 2022/11/22 | 1,868 | 1,899 | 1,868 | 1,880 | +13 | +0.7% | 57,400 |
| 2022/11/21 | 1,820 | 1,867 | 1,820 | 1,867 | +47 | +2.6% | 54,900 |
| 2022/11/18 | 1,840 | 1,865 | 1,812 | 1,820 | -6 | -0.3% | 71,700 |
| 2022/11/17 | 1,812 | 1,834 | 1,800 | 1,826 | +12 | +0.7% | 38,600 |
| 2022/11/16 | 1,794 | 1,835 | 1,793 | 1,814 | +19 | +1.1% | 68,100 |
| 2022/11/15 | 1,770 | 1,824 | 1,761 | 1,795 | +41 | +2.3% | 85,000 |
| 2022/11/14 | 1,785 | 1,796 | 1,737 | 1,754 | -46 | -2.6% | 89,300 |
| 2022/11/11 | 1,810 | 1,823 | 1,790 | 1,800 | +18 | +1% | 54,900 |
451～
500
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
