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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,492 | 1,493 | 1,471 | 1,484 | +11 | +0.7% | 28,500 |
| 2022/01/14 | 1,481 | 1,487 | 1,450 | 1,473 | -24 | -1.6% | 99,600 |
| 2022/01/13 | 1,496 | 1,502 | 1,479 | 1,497 | +7 | +0.5% | 38,600 |
| 2022/01/12 | 1,518 | 1,518 | 1,490 | 1,490 | -23 | -1.5% | 49,400 |
| 2022/01/11 | 1,464 | 1,514 | 1,464 | 1,513 | +49 | +3.3% | 98,700 |
| 2022/01/07 | 1,523 | 1,536 | 1,460 | 1,464 | -52 | -3.4% | 124,900 |
| 2022/01/06 | 1,521 | 1,534 | 1,497 | 1,516 | -19 | -1.2% | 84,600 |
| 2022/01/05 | 1,544 | 1,568 | 1,511 | 1,535 | +16 | +1.1% | 198,900 |
| 2022/01/04 | 1,457 | 1,534 | 1,451 | 1,519 | +98 | +6.9% | 224,400 |
| 2021/12/30 | 1,400 | 1,429 | 1,398 | 1,421 | +28 | +2% | 47,300 |
| 2021/12/29 | 1,360 | 1,398 | 1,360 | 1,393 | +21 | +1.5% | 31,000 |
| 2021/12/28 | 1,360 | 1,373 | 1,352 | 1,372 | +24 | +1.8% | 50,800 |
| 2021/12/27 | 1,371 | 1,378 | 1,345 | 1,348 | -29 | -2.1% | 64,600 |
| 2021/12/24 | 1,388 | 1,389 | 1,367 | 1,377 | +7 | +0.5% | 37,600 |
| 2021/12/23 | 1,370 | 1,383 | 1,358 | 1,370 | +18 | +1.3% | 36,200 |
| 2021/12/22 | 1,364 | 1,366 | 1,337 | 1,352 | -1 | -0.1% | 40,100 |
| 2021/12/21 | 1,371 | 1,371 | 1,337 | 1,353 | +10 | +0.7% | 72,900 |
| 2021/12/20 | 1,382 | 1,389 | 1,335 | 1,343 | -58 | -4.1% | 91,900 |
| 2021/12/17 | 1,430 | 1,434 | 1,382 | 1,401 | -43 | -3% | 76,700 |
| 2021/12/16 | 1,418 | 1,451 | 1,403 | 1,444 | +54 | +3.9% | 84,600 |
| 2021/12/15 | 1,376 | 1,414 | 1,371 | 1,390 | +33 | +2.4% | 111,000 |
| 2021/12/14 | 1,351 | 1,360 | 1,344 | 1,357 | +7 | +0.5% | 33,300 |
| 2021/12/13 | 1,376 | 1,376 | 1,339 | 1,350 | +1 | +0.1% | 64,000 |
| 2021/12/10 | 1,367 | 1,376 | 1,338 | 1,349 | -11 | -0.8% | 70,400 |
| 2021/12/09 | 1,387 | 1,393 | 1,349 | 1,360 | -26 | -1.9% | 62,900 |
| 2021/12/08 | 1,399 | 1,411 | 1,384 | 1,386 | -5 | -0.4% | 67,200 |
| 2021/12/07 | 1,359 | 1,391 | 1,347 | 1,391 | +62 | +4.7% | 56,200 |
| 2021/12/06 | 1,322 | 1,345 | 1,318 | 1,329 | +8 | +0.6% | 47,100 |
| 2021/12/03 | 1,310 | 1,331 | 1,292 | 1,321 | +13 | +1% | 124,700 |
| 2021/12/02 | 1,312 | 1,337 | 1,308 | 1,308 | -4 | -0.3% | 60,800 |
| 2021/12/01 | 1,298 | 1,317 | 1,283 | 1,312 | +8 | +0.6% | 50,800 |
| 2021/11/30 | 1,339 | 1,360 | 1,298 | 1,304 | -16 | -1.2% | 91,300 |
| 2021/11/29 | 1,350 | 1,354 | 1,314 | 1,320 | -41 | -3% | 65,500 |
| 2021/11/26 | 1,387 | 1,387 | 1,352 | 1,361 | -26 | -1.9% | 46,400 |
| 2021/11/25 | 1,397 | 1,399 | 1,382 | 1,387 | -3 | -0.2% | 19,200 |
| 2021/11/24 | 1,420 | 1,445 | 1,379 | 1,390 | -13 | -0.9% | 101,700 |
| 2021/11/22 | 1,410 | 1,414 | 1,387 | 1,403 | -6 | -0.4% | 19,200 |
| 2021/11/19 | 1,417 | 1,422 | 1,404 | 1,409 | -8 | -0.6% | 33,800 |
| 2021/11/18 | 1,408 | 1,424 | 1,405 | 1,417 | +9 | +0.6% | 21,600 |
| 2021/11/17 | 1,420 | 1,432 | 1,398 | 1,408 | -7 | -0.5% | 29,000 |
| 2021/11/16 | 1,458 | 1,464 | 1,415 | 1,415 | -43 | -2.9% | 36,100 |
| 2021/11/15 | 1,448 | 1,462 | 1,445 | 1,458 | +14 | +1% | 32,300 |
| 2021/11/12 | 1,422 | 1,446 | 1,422 | 1,444 | +25 | +1.8% | 24,100 |
| 2021/11/11 | 1,410 | 1,431 | 1,410 | 1,419 | +9 | +0.6% | 37,900 |
| 2021/11/10 | 1,406 | 1,420 | 1,406 | 1,410 | -2 | -0.1% | 27,300 |
| 2021/11/09 | 1,415 | 1,434 | 1,409 | 1,412 | -2 | -0.1% | 24,000 |
| 2021/11/08 | 1,437 | 1,437 | 1,414 | 1,414 | -8 | -0.6% | 28,000 |
| 2021/11/05 | 1,448 | 1,448 | 1,422 | 1,422 | -26 | -1.8% | 32,900 |
| 2021/11/04 | 1,434 | 1,449 | 1,416 | 1,448 | +36 | +2.5% | 77,300 |
| 2021/11/02 | 1,467 | 1,467 | 1,407 | 1,412 | -55 | -3.7% | 114,200 |
701～
750
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
