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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,480 | 1,499 | 1,470 | 1,479 | -17 | -1.1% | 29,800 |
| 2022/03/30 | 1,499 | 1,499 | 1,470 | 1,496 | -20 | -1.3% | 49,200 |
| 2022/03/29 | 1,500 | 1,521 | 1,481 | 1,516 | +26 | +1.7% | 46,200 |
| 2022/03/28 | 1,500 | 1,500 | 1,475 | 1,490 | -10 | -0.7% | 72,500 |
| 2022/03/25 | 1,540 | 1,560 | 1,495 | 1,500 | +2 | +0.1% | 146,400 |
| 2022/03/24 | 1,491 | 1,499 | 1,467 | 1,498 | -4 | -0.3% | 28,000 |
| 2022/03/23 | 1,501 | 1,515 | 1,490 | 1,502 | +22 | +1.5% | 43,800 |
| 2022/03/22 | 1,519 | 1,520 | 1,469 | 1,480 | -23 | -1.5% | 69,900 |
| 2022/03/18 | 1,467 | 1,503 | 1,465 | 1,503 | +39 | +2.7% | 111,700 |
| 2022/03/17 | 1,455 | 1,470 | 1,448 | 1,464 | +34 | +2.4% | 51,100 |
| 2022/03/16 | 1,448 | 1,448 | 1,419 | 1,430 | +3 | +0.2% | 45,900 |
| 2022/03/15 | 1,417 | 1,435 | 1,406 | 1,427 | +29 | +2.1% | 47,700 |
| 2022/03/14 | 1,393 | 1,408 | 1,378 | 1,398 | +27 | +2% | 32,800 |
| 2022/03/11 | 1,365 | 1,377 | 1,344 | 1,371 | -7 | -0.5% | 36,100 |
| 2022/03/10 | 1,376 | 1,383 | 1,365 | 1,378 | +49 | +3.7% | 37,400 |
| 2022/03/09 | 1,326 | 1,359 | 1,323 | 1,329 | ±0 | ±0% | 41,000 |
| 2022/03/08 | 1,338 | 1,360 | 1,317 | 1,329 | -24 | -1.8% | 47,500 |
| 2022/03/07 | 1,395 | 1,395 | 1,340 | 1,353 | -51 | -3.6% | 39,800 |
| 2022/03/04 | 1,433 | 1,433 | 1,395 | 1,404 | -20 | -1.4% | 32,600 |
| 2022/03/03 | 1,443 | 1,457 | 1,421 | 1,424 | ±0 | ±0% | 32,000 |
| 2022/03/02 | 1,421 | 1,449 | 1,417 | 1,424 | -16 | -1.1% | 43,300 |
| 2022/03/01 | 1,431 | 1,454 | 1,429 | 1,440 | -8 | -0.6% | 44,500 |
| 2022/02/28 | 1,433 | 1,453 | 1,417 | 1,448 | +21 | +1.5% | 38,000 |
| 2022/02/25 | 1,420 | 1,437 | 1,413 | 1,427 | +6 | +0.4% | 61,600 |
| 2022/02/24 | 1,392 | 1,428 | 1,391 | 1,421 | +16 | +1.1% | 56,600 |
| 2022/02/22 | 1,426 | 1,435 | 1,400 | 1,405 | -30 | -2.1% | 46,500 |
| 2022/02/21 | 1,429 | 1,438 | 1,418 | 1,435 | -1 | -0.1% | 26,700 |
| 2022/02/18 | 1,449 | 1,449 | 1,429 | 1,436 | -26 | -1.8% | 31,800 |
| 2022/02/17 | 1,461 | 1,479 | 1,453 | 1,462 | ±0 | ±0% | 37,000 |
| 2022/02/16 | 1,463 | 1,465 | 1,442 | 1,462 | +21 | +1.5% | 41,200 |
| 2022/02/15 | 1,450 | 1,454 | 1,433 | 1,441 | -1 | -0.1% | 43,000 |
| 2022/02/14 | 1,442 | 1,442 | 1,421 | 1,442 | -17 | -1.2% | 37,300 |
| 2022/02/10 | 1,459 | 1,470 | 1,444 | 1,459 | +4 | +0.3% | 30,100 |
| 2022/02/09 | 1,449 | 1,464 | 1,441 | 1,455 | +16 | +1.1% | 35,200 |
| 2022/02/08 | 1,442 | 1,449 | 1,429 | 1,439 | +2 | +0.1% | 32,800 |
| 2022/02/07 | 1,430 | 1,455 | 1,424 | 1,437 | -3 | -0.2% | 36,300 |
| 2022/02/04 | 1,430 | 1,445 | 1,419 | 1,440 | +20 | +1.4% | 30,400 |
| 2022/02/03 | 1,428 | 1,439 | 1,411 | 1,420 | -18 | -1.3% | 57,000 |
| 2022/02/02 | 1,418 | 1,443 | 1,418 | 1,438 | +8 | +0.6% | 61,700 |
| 2022/02/01 | 1,425 | 1,456 | 1,422 | 1,430 | +30 | +2.1% | 95,600 |
| 2022/01/31 | 1,400 | 1,425 | 1,384 | 1,400 | +39 | +2.9% | 119,000 |
| 2022/01/28 | 1,350 | 1,368 | 1,338 | 1,361 | +41 | +3.1% | 67,100 |
| 2022/01/27 | 1,355 | 1,369 | 1,308 | 1,320 | -26 | -1.9% | 63,800 |
| 2022/01/26 | 1,373 | 1,380 | 1,340 | 1,346 | -25 | -1.8% | 50,700 |
| 2022/01/25 | 1,387 | 1,387 | 1,354 | 1,371 | -29 | -2.1% | 60,000 |
| 2022/01/24 | 1,362 | 1,405 | 1,362 | 1,400 | +22 | +1.6% | 28,900 |
| 2022/01/21 | 1,372 | 1,385 | 1,365 | 1,378 | -16 | -1.1% | 41,000 |
| 2022/01/20 | 1,381 | 1,416 | 1,375 | 1,394 | +4 | +0.3% | 63,200 |
| 2022/01/19 | 1,412 | 1,436 | 1,387 | 1,390 | -52 | -3.6% | 93,100 |
| 2022/01/18 | 1,490 | 1,490 | 1,439 | 1,442 | -42 | -2.8% | 54,800 |
651～
700
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
