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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 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 |
701～
750
件表示中 / 3147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 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79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 |
| フォスタ電 | 202,000円 | -1.9% | -22.3% | 3.47% | 11.28倍 | 0.74倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| コーセル | 121,700円 | +23.2% | +277.4% | 4.52% | 26.25倍 | 0.90倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| ヤーマン | 83,800円 | -28.1% | - | 1.61% | 184.58倍 | 1.78倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| ＢＵＦＦＡＬＯ | 359,500円 | -26.0% | -50.2% | 2.23% | 14.32倍 | 1.02倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
