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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,710 | 1,719 | 1,686 | 1,702 | -13 | -0.8% | 73,700 |
| 2017/07/10 | 1,689 | 1,726 | 1,681 | 1,715 | +36 | +2.1% | 221,000 |
| 2017/07/07 | 1,642 | 1,680 | 1,636 | 1,679 | +34 | +2.1% | 123,500 |
| 2017/07/06 | 1,660 | 1,660 | 1,639 | 1,645 | -20 | -1.2% | 109,300 |
| 2017/07/05 | 1,657 | 1,674 | 1,654 | 1,665 | +6 | +0.4% | 55,900 |
| 2017/07/04 | 1,661 | 1,682 | 1,649 | 1,659 | -1 | -0.1% | 137,700 |
| 2017/07/03 | 1,633 | 1,664 | 1,633 | 1,660 | +30 | +1.8% | 79,700 |
| 2017/06/30 | 1,630 | 1,640 | 1,621 | 1,630 | -8 | -0.5% | 89,600 |
| 2017/06/29 | 1,639 | 1,642 | 1,624 | 1,638 | +11 | +0.7% | 68,700 |
| 2017/06/28 | 1,658 | 1,658 | 1,623 | 1,627 | -30 | -1.8% | 98,100 |
| 2017/06/27 | 1,651 | 1,665 | 1,644 | 1,657 | +19 | +1.2% | 86,200 |
| 2017/06/26 | 1,640 | 1,653 | 1,632 | 1,638 | +3 | +0.2% | 36,400 |
| 2017/06/23 | 1,636 | 1,641 | 1,625 | 1,635 | ±0 | ±0% | 63,100 |
| 2017/06/22 | 1,655 | 1,655 | 1,631 | 1,635 | -1 | -0.1% | 38,700 |
| 2017/06/21 | 1,655 | 1,655 | 1,635 | 1,636 | -19 | -1.1% | 51,300 |
| 2017/06/20 | 1,644 | 1,658 | 1,644 | 1,655 | +15 | +0.9% | 57,800 |
| 2017/06/19 | 1,625 | 1,646 | 1,625 | 1,640 | +6 | +0.4% | 50,700 |
| 2017/06/16 | 1,625 | 1,634 | 1,611 | 1,634 | +24 | +1.5% | 101,700 |
| 2017/06/15 | 1,626 | 1,627 | 1,602 | 1,610 | -16 | -1% | 100,200 |
| 2017/06/14 | 1,633 | 1,635 | 1,623 | 1,626 | +2 | +0.1% | 59,200 |
| 2017/06/13 | 1,631 | 1,636 | 1,622 | 1,624 | -9 | -0.6% | 53,500 |
| 2017/06/12 | 1,623 | 1,642 | 1,622 | 1,633 | +8 | +0.5% | 49,600 |
| 2017/06/09 | 1,636 | 1,647 | 1,622 | 1,625 | -19 | -1.2% | 84,800 |
| 2017/06/08 | 1,645 | 1,655 | 1,626 | 1,644 | +14 | +0.9% | 84,000 |
| 2017/06/07 | 1,622 | 1,640 | 1,614 | 1,630 | +8 | +0.5% | 82,800 |
| 2017/06/06 | 1,660 | 1,661 | 1,622 | 1,622 | -37 | -2.2% | 137,600 |
| 2017/06/05 | 1,686 | 1,690 | 1,658 | 1,659 | -34 | -2% | 90,800 |
| 2017/06/02 | 1,678 | 1,698 | 1,666 | 1,693 | +24 | +1.4% | 114,700 |
| 2017/06/01 | 1,657 | 1,677 | 1,656 | 1,669 | +12 | +0.7% | 72,500 |
| 2017/05/31 | 1,677 | 1,689 | 1,657 | 1,657 | -47 | -2.8% | 123,500 |
| 2017/05/30 | 1,656 | 1,704 | 1,647 | 1,704 | +48 | +2.9% | 143,500 |
| 2017/05/29 | 1,617 | 1,665 | 1,616 | 1,656 | +35 | +2.2% | 111,600 |
| 2017/05/26 | 1,675 | 1,680 | 1,619 | 1,621 | -82 | -4.8% | 335,600 |
| 2017/05/25 | 1,691 | 1,708 | 1,682 | 1,703 | +6 | +0.4% | 81,000 |
| 2017/05/24 | 1,703 | 1,703 | 1,685 | 1,697 | +1 | +0.1% | 52,500 |
| 2017/05/23 | 1,705 | 1,706 | 1,690 | 1,696 | -8 | -0.5% | 41,300 |
| 2017/05/22 | 1,682 | 1,705 | 1,677 | 1,704 | +22 | +1.3% | 69,500 |
| 2017/05/19 | 1,672 | 1,682 | 1,656 | 1,682 | +10 | +0.6% | 98,800 |
| 2017/05/18 | 1,685 | 1,686 | 1,663 | 1,672 | -24 | -1.4% | 113,500 |
| 2017/05/17 | 1,712 | 1,712 | 1,691 | 1,696 | -25 | -1.5% | 89,800 |
| 2017/05/16 | 1,711 | 1,723 | 1,706 | 1,721 | +20 | +1.2% | 141,800 |
| 2017/05/15 | 1,695 | 1,712 | 1,694 | 1,701 | -4 | -0.2% | 64,700 |
| 2017/05/12 | 1,719 | 1,720 | 1,689 | 1,705 | -7 | -0.4% | 134,200 |
| 2017/05/11 | 1,703 | 1,715 | 1,696 | 1,712 | +10 | +0.6% | 87,500 |
| 2017/05/10 | 1,709 | 1,713 | 1,696 | 1,702 | -7 | -0.4% | 144,700 |
| 2017/05/09 | 1,705 | 1,720 | 1,698 | 1,709 | +1 | +0.1% | 159,200 |
| 2017/05/08 | 1,709 | 1,713 | 1,702 | 1,708 | +10 | +0.6% | 159,700 |
| 2017/05/02 | 1,695 | 1,707 | 1,684 | 1,698 | +6 | +0.4% | 163,600 |
| 2017/05/01 | 1,697 | 1,717 | 1,691 | 1,692 | +1 | +0.1% | 215,700 |
| 2017/04/28 | 1,750 | 1,770 | 1,690 | 1,691 | -246 | -12.7% | 587,400 |
1801～
1850
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
