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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,005 | 2,025 | 1,965 | 1,972 | -20 | -1% | 69,200 |
| 2017/09/21 | 2,012 | 2,028 | 1,991 | 1,992 | -6 | -0.3% | 65,900 |
| 2017/09/20 | 2,011 | 2,035 | 1,998 | 1,998 | -13 | -0.6% | 106,100 |
| 2017/09/19 | 2,000 | 2,036 | 2,000 | 2,011 | +36 | +1.8% | 111,600 |
| 2017/09/15 | 1,957 | 1,979 | 1,945 | 1,975 | +19 | +1% | 99,900 |
| 2017/09/14 | 1,968 | 2,016 | 1,935 | 1,956 | -25 | -1.3% | 168,600 |
| 2017/09/13 | 1,890 | 2,032 | 1,884 | 1,981 | +129 | +7% | 367,200 |
| 2017/09/12 | 1,857 | 1,890 | 1,836 | 1,852 | +23 | +1.3% | 74,700 |
| 2017/09/11 | 1,800 | 1,840 | 1,796 | 1,829 | +41 | +2.3% | 69,800 |
| 2017/09/08 | 1,781 | 1,817 | 1,761 | 1,788 | +30 | +1.7% | 74,600 |
| 2017/09/07 | 1,737 | 1,767 | 1,737 | 1,758 | +23 | +1.3% | 44,400 |
| 2017/09/06 | 1,726 | 1,747 | 1,714 | 1,735 | -6 | -0.3% | 47,400 |
| 2017/09/05 | 1,773 | 1,777 | 1,740 | 1,741 | -29 | -1.6% | 56,600 |
| 2017/09/04 | 1,825 | 1,832 | 1,770 | 1,770 | -55 | -3% | 44,400 |
| 2017/09/01 | 1,862 | 1,865 | 1,819 | 1,825 | -31 | -1.7% | 61,800 |
| 2017/08/31 | 1,856 | 1,869 | 1,847 | 1,856 | +15 | +0.8% | 28,100 |
| 2017/08/30 | 1,829 | 1,850 | 1,819 | 1,841 | +10 | +0.5% | 39,400 |
| 2017/08/29 | 1,814 | 1,836 | 1,808 | 1,831 | +6 | +0.3% | 22,900 |
| 2017/08/28 | 1,850 | 1,850 | 1,811 | 1,825 | -20 | -1.1% | 63,700 |
| 2017/08/25 | 1,871 | 1,871 | 1,840 | 1,845 | -3 | -0.2% | 27,800 |
| 2017/08/24 | 1,843 | 1,862 | 1,831 | 1,848 | -11 | -0.6% | 45,700 |
| 2017/08/23 | 1,884 | 1,899 | 1,858 | 1,859 | +3 | +0.2% | 46,600 |
| 2017/08/22 | 1,850 | 1,875 | 1,828 | 1,856 | -8 | -0.4% | 48,200 |
| 2017/08/21 | 1,834 | 1,870 | 1,825 | 1,864 | +40 | +2.2% | 71,800 |
| 2017/08/18 | 1,842 | 1,847 | 1,820 | 1,824 | -40 | -2.1% | 67,900 |
| 2017/08/17 | 1,900 | 1,900 | 1,853 | 1,864 | -51 | -2.7% | 75,800 |
| 2017/08/16 | 1,885 | 1,929 | 1,884 | 1,915 | +29 | +1.5% | 74,700 |
| 2017/08/15 | 1,845 | 1,901 | 1,845 | 1,886 | +67 | +3.7% | 98,300 |
| 2017/08/14 | 1,835 | 1,853 | 1,795 | 1,819 | -44 | -2.4% | 121,300 |
| 2017/08/10 | 1,901 | 1,929 | 1,856 | 1,863 | -36 | -1.9% | 100,200 |
| 2017/08/09 | 1,856 | 1,903 | 1,847 | 1,899 | +25 | +1.3% | 120,700 |
| 2017/08/08 | 1,899 | 1,899 | 1,865 | 1,874 | -10 | -0.5% | 60,900 |
| 2017/08/07 | 1,838 | 1,914 | 1,838 | 1,884 | +37 | +2% | 69,900 |
| 2017/08/04 | 1,874 | 1,874 | 1,833 | 1,847 | -39 | -2.1% | 88,700 |
| 2017/08/03 | 1,884 | 1,910 | 1,877 | 1,886 | +2 | +0.1% | 127,800 |
| 2017/08/02 | 1,853 | 1,892 | 1,849 | 1,884 | +34 | +1.8% | 128,600 |
| 2017/08/01 | 1,860 | 1,868 | 1,842 | 1,850 | +4 | +0.2% | 96,000 |
| 2017/07/31 | 1,865 | 1,873 | 1,846 | 1,846 | -21 | -1.1% | 162,100 |
| 2017/07/28 | 1,803 | 1,885 | 1,802 | 1,867 | +104 | +5.9% | 400,800 |
| 2017/07/27 | 1,745 | 1,783 | 1,742 | 1,763 | +29 | +1.7% | 193,000 |
| 2017/07/26 | 1,743 | 1,745 | 1,728 | 1,734 | -4 | -0.2% | 96,700 |
| 2017/07/25 | 1,720 | 1,742 | 1,719 | 1,738 | +28 | +1.6% | 126,300 |
| 2017/07/24 | 1,704 | 1,712 | 1,691 | 1,710 | +6 | +0.4% | 65,200 |
| 2017/07/21 | 1,705 | 1,709 | 1,702 | 1,704 | -6 | -0.4% | 38,600 |
| 2017/07/20 | 1,704 | 1,713 | 1,695 | 1,710 | +15 | +0.9% | 47,800 |
| 2017/07/19 | 1,700 | 1,701 | 1,687 | 1,695 | -16 | -0.9% | 50,200 |
| 2017/07/18 | 1,694 | 1,713 | 1,680 | 1,711 | +17 | +1% | 56,700 |
| 2017/07/14 | 1,720 | 1,720 | 1,694 | 1,694 | -12 | -0.7% | 96,700 |
| 2017/07/13 | 1,730 | 1,731 | 1,703 | 1,706 | -16 | -0.9% | 66,000 |
| 2017/07/12 | 1,703 | 1,732 | 1,700 | 1,722 | +20 | +1.2% | 125,900 |
1751～
1800
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
