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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,443 | 2,460 | 2,409 | 2,425 | -30 | -1.2% | 67,100 |
2024/02/22 | 2,444 | 2,466 | 2,429 | 2,455 | +36 | +1.5% | 82,500 |
2024/02/21 | 2,372 | 2,430 | 2,368 | 2,419 | +29 | +1.2% | 63,100 |
2024/02/20 | 2,400 | 2,414 | 2,376 | 2,390 | -3 | -0.1% | 53,700 |
2024/02/19 | 2,325 | 2,394 | 2,325 | 2,393 | +76 | +3.3% | 76,000 |
2024/02/16 | 2,304 | 2,335 | 2,289 | 2,317 | +1 | ±0% | 71,400 |
2024/02/15 | 2,370 | 2,370 | 2,301 | 2,316 | -31 | -1.3% | 83,300 |
2024/02/14 | 2,390 | 2,390 | 2,347 | 2,347 | -72 | -3% | 96,700 |
2024/02/13 | 2,398 | 2,419 | 2,385 | 2,419 | +48 | +2% | 83,000 |
2024/02/09 | 2,395 | 2,428 | 2,366 | 2,371 | -27 | -1.1% | 79,100 |
2024/02/08 | 2,366 | 2,398 | 2,359 | 2,398 | +25 | +1.1% | 64,600 |
2024/02/07 | 2,360 | 2,379 | 2,338 | 2,373 | +19 | +0.8% | 68,500 |
2024/02/06 | 2,355 | 2,362 | 2,324 | 2,354 | -26 | -1.1% | 83,500 |
2024/02/05 | 2,410 | 2,436 | 2,379 | 2,380 | -27 | -1.1% | 110,900 |
2024/02/02 | 2,402 | 2,427 | 2,365 | 2,407 | -19 | -0.8% | 108,500 |
2024/02/01 | 2,400 | 2,429 | 2,358 | 2,426 | +20 | +0.8% | 150,000 |
2024/01/31 | 2,351 | 2,416 | 2,320 | 2,406 | +34 | +1.4% | 288,700 |
2024/01/30 | 2,450 | 2,469 | 2,369 | 2,372 | +172 | +7.8% | 749,900 |
2024/01/29 | 2,155 | 2,207 | 2,155 | 2,200 | +46 | +2.1% | 59,100 |
2024/01/26 | 2,140 | 2,195 | 2,119 | 2,154 | +3 | +0.1% | 89,800 |
2024/01/25 | 2,131 | 2,156 | 2,115 | 2,151 | +5 | +0.2% | 63,900 |
2024/01/24 | 2,177 | 2,177 | 2,127 | 2,146 | -32 | -1.5% | 73,800 |
2024/01/23 | 2,200 | 2,212 | 2,155 | 2,178 | -57 | -2.6% | 160,700 |
2024/01/22 | 2,199 | 2,238 | 2,192 | 2,235 | +52 | +2.4% | 60,400 |
2024/01/19 | 2,205 | 2,221 | 2,180 | 2,183 | -6 | -0.3% | 33,900 |
2024/01/18 | 2,186 | 2,206 | 2,180 | 2,189 | ±0 | ±0% | 21,700 |
2024/01/17 | 2,223 | 2,256 | 2,189 | 2,189 | -17 | -0.8% | 61,100 |
2024/01/16 | 2,217 | 2,225 | 2,198 | 2,206 | +11 | +0.5% | 64,200 |
2024/01/15 | 2,182 | 2,216 | 2,180 | 2,195 | +42 | +2% | 49,300 |
2024/01/12 | 2,170 | 2,180 | 2,135 | 2,153 | -30 | -1.4% | 31,500 |
2024/01/11 | 2,202 | 2,224 | 2,178 | 2,183 | -19 | -0.9% | 31,400 |
2024/01/10 | 2,163 | 2,213 | 2,163 | 2,202 | +25 | +1.1% | 50,600 |
2024/01/09 | 2,157 | 2,187 | 2,140 | 2,177 | +20 | +0.9% | 49,500 |
2024/01/05 | 2,151 | 2,178 | 2,138 | 2,157 | +14 | +0.7% | 41,100 |
2024/01/04 | 2,118 | 2,150 | 2,088 | 2,143 | +32 | +1.5% | 42,300 |
2023/12/29 | 2,119 | 2,122 | 2,103 | 2,111 | -15 | -0.7% | 27,200 |
2023/12/28 | 2,094 | 2,126 | 2,084 | 2,126 | +41 | +2% | 23,100 |
2023/12/27 | 2,045 | 2,091 | 2,045 | 2,085 | +52 | +2.6% | 43,300 |
2023/12/26 | 2,006 | 2,033 | 2,006 | 2,033 | +15 | +0.7% | 23,500 |
2023/12/25 | 2,045 | 2,045 | 2,015 | 2,018 | -8 | -0.4% | 23,200 |
2023/12/22 | 2,018 | 2,046 | 2,017 | 2,026 | +8 | +0.4% | 21,100 |
2023/12/21 | 2,047 | 2,052 | 2,016 | 2,018 | -42 | -2% | 27,900 |
2023/12/20 | 2,027 | 2,066 | 2,027 | 2,060 | +33 | +1.6% | 36,400 |
2023/12/19 | 2,011 | 2,040 | 2,006 | 2,027 | +16 | +0.8% | 27,000 |
2023/12/18 | 2,027 | 2,027 | 1,978 | 2,011 | -27 | -1.3% | 32,600 |
2023/12/15 | 2,081 | 2,081 | 2,025 | 2,038 | -43 | -2.1% | 71,600 |
2023/12/14 | 2,107 | 2,107 | 2,081 | 2,081 | -26 | -1.2% | 47,300 |
2023/12/13 | 2,100 | 2,120 | 2,088 | 2,107 | +7 | +0.3% | 39,900 |
2023/12/12 | 2,122 | 2,125 | 2,097 | 2,100 | -23 | -1.1% | 57,300 |
2023/12/11 | 2,108 | 2,133 | 2,096 | 2,123 | +31 | +1.5% | 28,100 |
51~
100
件表示中 / 2836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 | 213,000円 | -2.2% | -47.6% | 2.35% | 13.66倍 | 0.59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 |
エスケーエレク | 326,500円 | +7.1% | +3.5% | 5.11% | 9.69倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型FPD用世界首位。ヘルスケア分野など新規事業開発が課題 |
日ケミコン | 161,800円 | -5.5% | -18.1% | 0.00% | - | 1.14倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
Abalance | 196,600円 | +17.0% | +12.6% | 0.41% | 4.89倍 | 2.16倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
古河池 | 101,500円 | +8.4% | +55.0% | 2.07% | 13.31倍 | 0.96倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム