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 |
|---|---|---|---|---|---|---|---|
| 2026/02/16 | 5,280 | 5,450 | 5,280 | 5,350 | +150 | +2.9% | 112,600 |
| 2026/02/13 | 5,270 | 5,350 | 5,120 | 5,200 | -130 | -2.4% | 97,500 |
| 2026/02/12 | 5,290 | 5,380 | 5,230 | 5,330 | +80 | +1.5% | 97,700 |
| 2026/02/10 | 5,140 | 5,310 | 5,130 | 5,250 | +100 | +1.9% | 85,900 |
| 2026/02/09 | 5,180 | 5,230 | 5,060 | 5,150 | +240 | +4.9% | 128,500 |
| 2026/02/06 | 4,815 | 4,935 | 4,760 | 4,910 | +160 | +3.4% | 142,100 |
| 2026/02/05 | 4,705 | 4,765 | 4,600 | 4,750 | +45 | +1% | 146,400 |
| 2026/02/04 | 4,625 | 4,725 | 4,590 | 4,705 | +150 | +3.3% | 98,700 |
| 2026/02/03 | 4,480 | 4,575 | 4,440 | 4,555 | +180 | +4.1% | 113,800 |
| 2026/02/02 | 4,695 | 4,720 | 4,335 | 4,375 | -250 | -5.4% | 288,500 |
| 2026/01/30 | 4,150 | 4,725 | 4,050 | 4,625 | +405 | +9.6% | 452,500 |
| 2026/01/29 | 4,250 | 4,280 | 4,155 | 4,220 | ±0 | ±0% | 102,800 |
| 2026/01/28 | 4,370 | 4,370 | 4,210 | 4,220 | -145 | -3.3% | 71,500 |
| 2026/01/27 | 4,355 | 4,425 | 4,295 | 4,365 | ±0 | ±0% | 61,000 |
| 2026/01/26 | 4,395 | 4,455 | 4,315 | 4,365 | -120 | -2.7% | 96,700 |
| 2026/01/23 | 4,435 | 4,555 | 4,400 | 4,485 | +20 | +0.4% | 95,900 |
| 2026/01/22 | 4,485 | 4,500 | 4,420 | 4,465 | +50 | +1.1% | 65,100 |
| 2026/01/21 | 4,355 | 4,485 | 4,355 | 4,415 | -75 | -1.7% | 61,600 |
| 2026/01/20 | 4,550 | 4,590 | 4,475 | 4,490 | -60 | -1.3% | 100,300 |
| 2026/01/19 | 4,555 | 4,710 | 4,475 | 4,550 | ±0 | ±0% | 180,900 |
| 2026/01/16 | 4,435 | 4,555 | 4,375 | 4,550 | +135 | +3.1% | 109,100 |
| 2026/01/15 | 4,450 | 4,455 | 4,380 | 4,415 | +5 | +0.1% | 101,900 |
| 2026/01/14 | 4,270 | 4,425 | 4,270 | 4,410 | +165 | +3.9% | 170,600 |
| 2026/01/13 | 4,230 | 4,255 | 4,160 | 4,245 | +225 | +5.6% | 122,600 |
| 2026/01/09 | 4,010 | 4,045 | 3,985 | 4,020 | ±0 | ±0% | 34,100 |
| 2026/01/08 | 4,065 | 4,125 | 4,015 | 4,020 | -45 | -1.1% | 60,500 |
| 2026/01/07 | 3,995 | 4,105 | 3,960 | 4,065 | +80 | +2% | 91,400 |
| 2026/01/06 | 4,015 | 4,040 | 3,970 | 3,985 | -20 | -0.5% | 89,000 |
| 2026/01/05 | 3,995 | 4,045 | 3,950 | 4,005 | +115 | +3% | 144,400 |
| 2025/12/30 | 3,815 | 3,935 | 3,800 | 3,890 | +65 | +1.7% | 91,600 |
| 2025/12/29 | 3,780 | 3,830 | 3,780 | 3,825 | +45 | +1.2% | 52,700 |
| 2025/12/26 | 3,815 | 3,830 | 3,760 | 3,780 | -35 | -0.9% | 33,100 |
| 2025/12/25 | 3,785 | 3,815 | 3,750 | 3,815 | +90 | +2.4% | 35,500 |
| 2025/12/24 | 3,845 | 3,845 | 3,725 | 3,725 | -120 | -3.1% | 43,300 |
| 2025/12/23 | 3,800 | 3,845 | 3,780 | 3,845 | +55 | +1.5% | 88,500 |
| 2025/12/22 | 3,765 | 3,790 | 3,710 | 3,790 | +110 | +3% | 104,100 |
| 2025/12/19 | 3,620 | 3,680 | 3,610 | 3,680 | +65 | +1.8% | 80,000 |
| 2025/12/18 | 3,620 | 3,630 | 3,550 | 3,615 | -30 | -0.8% | 88,500 |
| 2025/12/17 | 3,705 | 3,705 | 3,615 | 3,645 | -30 | -0.8% | 46,100 |
| 2025/12/16 | 3,735 | 3,735 | 3,650 | 3,675 | -55 | -1.5% | 50,900 |
| 2025/12/15 | 3,650 | 3,730 | 3,635 | 3,730 | +55 | +1.5% | 73,300 |
| 2025/12/12 | 3,645 | 3,675 | 3,615 | 3,675 | +60 | +1.7% | 62,000 |
| 2025/12/11 | 3,690 | 3,700 | 3,590 | 3,615 | -10 | -0.3% | 69,500 |
| 2025/12/10 | 3,645 | 3,645 | 3,570 | 3,625 | +25 | +0.7% | 85,500 |
| 2025/12/09 | 3,650 | 3,675 | 3,595 | 3,600 | -80 | -2.2% | 70,800 |
| 2025/12/08 | 3,610 | 3,685 | 3,600 | 3,680 | +55 | +1.5% | 75,500 |
| 2025/12/05 | 3,635 | 3,680 | 3,615 | 3,625 | -30 | -0.8% | 49,400 |
| 2025/12/04 | 3,685 | 3,700 | 3,625 | 3,655 | -30 | -0.8% | 91,700 |
| 2025/12/03 | 3,715 | 3,750 | 3,675 | 3,685 | +5 | +0.1% | 72,700 |
| 2025/12/02 | 3,645 | 3,700 | 3,585 | 3,680 | +75 | +2.1% | 94,200 |
101～
150
件表示中 / 3368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 | 789,000円 | +2.6% | +0.2% | 1.70% | 12.47倍 | 1.84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 |
| オプテックスＧ | 373,500円 | +4.7% | +10.0% | 1.74% | 20.17倍 | 2.39倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| ＰＨＣＨＤ | 107,400円 | -1.3% | +244.3% | 3.91% | 8.86倍 | 0.84倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＯＢＡＲＡ－Ｇ | 612,000円 | +15.9% | +16.0% | 2.45% | 11.61倍 | 1.19倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 湖北工業 | 472,500円 | +12.4% | +15.4% | 0.85% | 34.62倍 | 5.22倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
