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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/15 | 1,730 | 1,744 | 1,699 | 1,699 | -30 | -1.7% | 53,200 |
| 2022/06/14 | 1,720 | 1,738 | 1,704 | 1,729 | -25 | -1.4% | 72,100 |
| 2022/06/13 | 1,746 | 1,767 | 1,738 | 1,754 | -41 | -2.3% | 69,000 |
| 2022/06/10 | 1,830 | 1,830 | 1,793 | 1,795 | -51 | -2.8% | 85,000 |
| 2022/06/09 | 1,877 | 1,877 | 1,843 | 1,846 | -31 | -1.7% | 69,900 |
| 2022/06/08 | 1,850 | 1,882 | 1,846 | 1,877 | +40 | +2.2% | 76,300 |
| 2022/06/07 | 1,811 | 1,849 | 1,807 | 1,837 | +29 | +1.6% | 54,200 |
| 2022/06/06 | 1,821 | 1,822 | 1,807 | 1,808 | -13 | -0.7% | 48,100 |
| 2022/06/03 | 1,845 | 1,858 | 1,820 | 1,821 | -6 | -0.3% | 45,600 |
| 2022/06/02 | 1,815 | 1,833 | 1,799 | 1,827 | +4 | +0.2% | 92,100 |
| 2022/06/01 | 1,780 | 1,830 | 1,780 | 1,823 | +39 | +2.2% | 169,600 |
| 2022/05/31 | 1,779 | 1,798 | 1,776 | 1,784 | +3 | +0.2% | 96,200 |
| 2022/05/30 | 1,766 | 1,784 | 1,743 | 1,781 | +25 | +1.4% | 105,800 |
| 2022/05/27 | 1,739 | 1,768 | 1,716 | 1,756 | +51 | +3% | 95,500 |
| 2022/05/26 | 1,698 | 1,745 | 1,691 | 1,705 | +3 | +0.2% | 81,700 |
| 2022/05/25 | 1,713 | 1,718 | 1,684 | 1,702 | -5 | -0.3% | 66,000 |
| 2022/05/24 | 1,725 | 1,737 | 1,707 | 1,707 | -26 | -1.5% | 53,900 |
| 2022/05/23 | 1,757 | 1,770 | 1,721 | 1,733 | -2 | -0.1% | 66,200 |
| 2022/05/20 | 1,732 | 1,763 | 1,725 | 1,735 | -15 | -0.9% | 138,200 |
| 2022/05/19 | 1,655 | 1,761 | 1,634 | 1,750 | +112 | +6.8% | 321,800 |
| 2022/05/18 | 1,660 | 1,668 | 1,633 | 1,638 | -11 | -0.7% | 86,800 |
| 2022/05/17 | 1,628 | 1,655 | 1,622 | 1,649 | +37 | +2.3% | 47,800 |
| 2022/05/16 | 1,616 | 1,625 | 1,581 | 1,612 | -2 | -0.1% | 53,700 |
751～
800
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
