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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,774 | 1,798 | 1,761 | 1,782 | -6 | -0.3% | 52,500 |
| 2022/11/09 | 1,800 | 1,806 | 1,783 | 1,788 | -16 | -0.9% | 42,000 |
| 2022/11/08 | 1,792 | 1,807 | 1,776 | 1,804 | +12 | +0.7% | 45,500 |
| 2022/11/07 | 1,800 | 1,805 | 1,777 | 1,792 | -7 | -0.4% | 47,600 |
| 2022/11/04 | 1,821 | 1,833 | 1,795 | 1,799 | -48 | -2.6% | 51,700 |
| 2022/11/02 | 1,866 | 1,900 | 1,843 | 1,847 | -13 | -0.7% | 88,400 |
| 2022/11/01 | 1,849 | 1,883 | 1,824 | 1,860 | +23 | +1.3% | 66,000 |
| 2022/10/31 | 1,874 | 1,920 | 1,813 | 1,837 | -36 | -1.9% | 139,500 |
| 2022/10/28 | 1,873 | 1,911 | 1,863 | 1,873 | +3 | +0.2% | 185,500 |
| 2022/10/27 | 1,890 | 1,912 | 1,870 | 1,870 | -10 | -0.5% | 44,800 |
| 2022/10/26 | 1,880 | 1,904 | 1,860 | 1,880 | +25 | +1.3% | 66,000 |
| 2022/10/25 | 1,844 | 1,890 | 1,833 | 1,855 | +48 | +2.7% | 73,100 |
| 2022/10/24 | 1,815 | 1,840 | 1,807 | 1,807 | -5 | -0.3% | 54,100 |
| 2022/10/21 | 1,806 | 1,821 | 1,800 | 1,812 | -1 | -0.1% | 36,900 |
| 2022/10/20 | 1,800 | 1,814 | 1,790 | 1,813 | +3 | +0.2% | 19,000 |
| 2022/10/19 | 1,792 | 1,824 | 1,780 | 1,810 | +18 | +1% | 32,300 |
| 2022/10/18 | 1,808 | 1,808 | 1,777 | 1,792 | +8 | +0.4% | 25,400 |
| 2022/10/17 | 1,785 | 1,797 | 1,773 | 1,784 | -32 | -1.8% | 35,500 |
| 2022/10/14 | 1,820 | 1,830 | 1,803 | 1,816 | +34 | +1.9% | 31,400 |
| 2022/10/13 | 1,770 | 1,796 | 1,767 | 1,782 | -5 | -0.3% | 28,300 |
| 2022/10/12 | 1,783 | 1,801 | 1,772 | 1,787 | +4 | +0.2% | 33,500 |
| 2022/10/11 | 1,799 | 1,808 | 1,783 | 1,783 | -44 | -2.4% | 44,000 |
| 2022/10/07 | 1,795 | 1,848 | 1,784 | 1,827 | +2 | +0.1% | 58,000 |
| 2022/10/06 | 1,815 | 1,840 | 1,815 | 1,825 | +14 | +0.8% | 39,000 |
| 2022/10/05 | 1,835 | 1,845 | 1,810 | 1,811 | -12 | -0.7% | 34,700 |
| 2022/10/04 | 1,823 | 1,848 | 1,816 | 1,823 | +35 | +2% | 41,600 |
| 2022/10/03 | 1,760 | 1,791 | 1,745 | 1,788 | +20 | +1.1% | 49,400 |
| 2022/09/30 | 1,785 | 1,795 | 1,754 | 1,768 | -40 | -2.2% | 42,700 |
| 2022/09/29 | 1,799 | 1,820 | 1,783 | 1,808 | +16 | +0.9% | 43,900 |
| 2022/09/28 | 1,796 | 1,802 | 1,765 | 1,792 | -23 | -1.3% | 62,100 |
| 2022/09/27 | 1,855 | 1,860 | 1,812 | 1,815 | +13 | +0.7% | 52,700 |
| 2022/09/26 | 1,852 | 1,852 | 1,800 | 1,802 | -73 | -3.9% | 65,100 |
| 2022/09/22 | 1,852 | 1,885 | 1,850 | 1,875 | ±0 | ±0% | 34,400 |
| 2022/09/21 | 1,897 | 1,897 | 1,855 | 1,875 | -23 | -1.2% | 44,000 |
| 2022/09/20 | 1,860 | 1,905 | 1,860 | 1,898 | +30 | +1.6% | 36,100 |
| 2022/09/16 | 1,887 | 1,909 | 1,860 | 1,868 | -36 | -1.9% | 59,800 |
| 2022/09/15 | 1,900 | 1,905 | 1,888 | 1,904 | +9 | +0.5% | 23,200 |
| 2022/09/14 | 1,879 | 1,908 | 1,855 | 1,895 | -24 | -1.3% | 50,000 |
| 2022/09/13 | 1,958 | 1,958 | 1,900 | 1,919 | -13 | -0.7% | 68,200 |
| 2022/09/12 | 1,957 | 1,968 | 1,930 | 1,932 | +2 | +0.1% | 46,200 |
| 2022/09/09 | 1,900 | 1,935 | 1,900 | 1,930 | +36 | +1.9% | 52,400 |
| 2022/09/08 | 1,875 | 1,907 | 1,875 | 1,894 | +23 | +1.2% | 30,700 |
| 2022/09/07 | 1,907 | 1,907 | 1,845 | 1,871 | -33 | -1.7% | 50,400 |
| 2022/09/06 | 1,893 | 1,918 | 1,877 | 1,904 | +30 | +1.6% | 46,900 |
| 2022/09/05 | 1,865 | 1,892 | 1,847 | 1,874 | +19 | +1% | 31,900 |
| 2022/09/02 | 1,884 | 1,884 | 1,840 | 1,855 | -22 | -1.2% | 56,700 |
| 2022/09/01 | 1,897 | 1,905 | 1,873 | 1,877 | -56 | -2.9% | 69,500 |
| 2022/08/31 | 1,932 | 1,936 | 1,913 | 1,933 | -19 | -1% | 66,300 |
| 2022/08/30 | 1,958 | 1,962 | 1,940 | 1,952 | +17 | +0.9% | 42,000 |
| 2022/08/29 | 1,928 | 1,953 | 1,921 | 1,935 | -51 | -2.6% | 77,200 |
501～
550
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
