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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,008 | 2,016 | 1,983 | 1,986 | -22 | -1.1% | 49,800 |
| 2022/08/25 | 1,977 | 2,015 | 1,971 | 2,008 | +42 | +2.1% | 96,000 |
| 2022/08/24 | 1,930 | 1,989 | 1,923 | 1,966 | +36 | +1.9% | 73,900 |
| 2022/08/23 | 1,935 | 1,956 | 1,914 | 1,930 | -16 | -0.8% | 55,700 |
| 2022/08/22 | 1,893 | 1,946 | 1,886 | 1,946 | +35 | +1.8% | 77,100 |
| 2022/08/19 | 1,908 | 1,928 | 1,891 | 1,911 | +35 | +1.9% | 69,600 |
| 2022/08/18 | 1,897 | 1,905 | 1,876 | 1,876 | -38 | -2% | 49,700 |
| 2022/08/17 | 1,855 | 1,917 | 1,853 | 1,914 | +65 | +3.5% | 84,200 |
| 2022/08/16 | 1,854 | 1,856 | 1,838 | 1,849 | -12 | -0.6% | 34,700 |
| 2022/08/15 | 1,858 | 1,864 | 1,832 | 1,861 | +13 | +0.7% | 38,800 |
| 2022/08/12 | 1,852 | 1,874 | 1,837 | 1,848 | +20 | +1.1% | 43,400 |
| 2022/08/10 | 1,866 | 1,873 | 1,825 | 1,828 | -38 | -2% | 38,200 |
| 2022/08/09 | 1,848 | 1,887 | 1,839 | 1,866 | +18 | +1% | 58,100 |
| 2022/08/08 | 1,842 | 1,850 | 1,828 | 1,848 | +6 | +0.3% | 45,700 |
| 2022/08/05 | 1,805 | 1,852 | 1,791 | 1,842 | +35 | +1.9% | 56,400 |
| 2022/08/04 | 1,824 | 1,824 | 1,798 | 1,807 | -31 | -1.7% | 70,600 |
| 2022/08/03 | 1,870 | 1,886 | 1,829 | 1,838 | -44 | -2.3% | 75,000 |
| 2022/08/02 | 1,952 | 1,952 | 1,881 | 1,882 | -87 | -4.4% | 121,600 |
| 2022/08/01 | 1,935 | 1,976 | 1,931 | 1,969 | +42 | +2.2% | 139,100 |
| 2022/07/29 | 1,922 | 1,935 | 1,900 | 1,927 | -5 | -0.3% | 208,600 |
| 2022/07/28 | 1,860 | 1,945 | 1,860 | 1,932 | +173 | +9.8% | 603,900 |
| 2022/07/27 | 1,729 | 1,767 | 1,712 | 1,759 | +27 | +1.6% | 94,700 |
| 2022/07/26 | 1,735 | 1,745 | 1,717 | 1,732 | -5 | -0.3% | 33,500 |
| 2022/07/25 | 1,780 | 1,780 | 1,716 | 1,737 | -45 | -2.5% | 70,600 |
| 2022/07/22 | 1,801 | 1,801 | 1,772 | 1,782 | -24 | -1.3% | 52,400 |
| 2022/07/21 | 1,803 | 1,823 | 1,783 | 1,806 | +13 | +0.7% | 46,300 |
| 2022/07/20 | 1,811 | 1,812 | 1,786 | 1,793 | +22 | +1.2% | 49,200 |
| 2022/07/19 | 1,764 | 1,789 | 1,758 | 1,771 | +10 | +0.6% | 34,700 |
| 2022/07/15 | 1,783 | 1,783 | 1,748 | 1,761 | -17 | -1% | 40,500 |
| 2022/07/14 | 1,761 | 1,783 | 1,742 | 1,778 | +17 | +1% | 32,800 |
| 2022/07/13 | 1,744 | 1,761 | 1,740 | 1,761 | +15 | +0.9% | 25,300 |
| 2022/07/12 | 1,780 | 1,780 | 1,741 | 1,746 | -47 | -2.6% | 35,000 |
| 2022/07/11 | 1,763 | 1,796 | 1,763 | 1,793 | +46 | +2.6% | 40,900 |
| 2022/07/08 | 1,745 | 1,781 | 1,736 | 1,747 | +3 | +0.2% | 50,800 |
| 2022/07/07 | 1,721 | 1,750 | 1,704 | 1,744 | +34 | +2% | 55,400 |
| 2022/07/06 | 1,705 | 1,723 | 1,685 | 1,710 | +5 | +0.3% | 55,500 |
| 2022/07/05 | 1,712 | 1,725 | 1,703 | 1,705 | +32 | +1.9% | 55,000 |
| 2022/07/04 | 1,671 | 1,678 | 1,657 | 1,673 | +3 | +0.2% | 23,600 |
| 2022/07/01 | 1,694 | 1,704 | 1,652 | 1,670 | -24 | -1.4% | 38,100 |
| 2022/06/30 | 1,725 | 1,735 | 1,691 | 1,694 | -31 | -1.8% | 34,400 |
| 2022/06/29 | 1,704 | 1,736 | 1,694 | 1,725 | +8 | +0.5% | 48,200 |
| 2022/06/28 | 1,702 | 1,727 | 1,701 | 1,717 | +12 | +0.7% | 27,100 |
| 2022/06/27 | 1,703 | 1,707 | 1,680 | 1,705 | +33 | +2% | 36,100 |
| 2022/06/24 | 1,679 | 1,679 | 1,661 | 1,672 | -5 | -0.3% | 23,700 |
| 2022/06/23 | 1,691 | 1,697 | 1,665 | 1,677 | +3 | +0.2% | 29,800 |
| 2022/06/22 | 1,701 | 1,703 | 1,671 | 1,674 | -5 | -0.3% | 58,900 |
| 2022/06/21 | 1,647 | 1,687 | 1,647 | 1,679 | +37 | +2.3% | 40,300 |
| 2022/06/20 | 1,711 | 1,711 | 1,632 | 1,642 | -42 | -2.5% | 58,300 |
| 2022/06/17 | 1,670 | 1,697 | 1,655 | 1,684 | -26 | -1.5% | 99,500 |
| 2022/06/16 | 1,705 | 1,736 | 1,705 | 1,710 | +11 | +0.6% | 57,000 |
551～
600
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
