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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,650 | 2,698 | 2,593 | 2,642 | -87 | -3.2% | 82,400 |
| 2024/04/12 | 2,668 | 2,767 | 2,644 | 2,729 | +74 | +2.8% | 170,300 |
| 2024/04/11 | 2,470 | 2,665 | 2,440 | 2,655 | +202 | +8.2% | 193,300 |
| 2024/04/10 | 2,463 | 2,475 | 2,439 | 2,453 | -7 | -0.3% | 24,200 |
| 2024/04/09 | 2,444 | 2,471 | 2,433 | 2,460 | +15 | +0.6% | 24,500 |
| 2024/04/08 | 2,457 | 2,459 | 2,420 | 2,445 | -2 | -0.1% | 34,800 |
| 2024/04/05 | 2,421 | 2,456 | 2,393 | 2,447 | -29 | -1.2% | 35,900 |
| 2024/04/04 | 2,502 | 2,520 | 2,461 | 2,476 | -26 | -1% | 40,700 |
| 2024/04/03 | 2,503 | 2,536 | 2,487 | 2,502 | -33 | -1.3% | 36,200 |
| 2024/04/02 | 2,525 | 2,539 | 2,506 | 2,535 | +8 | +0.3% | 34,500 |
| 2024/04/01 | 2,600 | 2,600 | 2,523 | 2,527 | -45 | -1.7% | 30,800 |
| 2024/03/29 | 2,525 | 2,575 | 2,525 | 2,572 | +37 | +1.5% | 42,800 |
| 2024/03/28 | 2,502 | 2,552 | 2,502 | 2,535 | -1 | ±0% | 35,300 |
| 2024/03/27 | 2,485 | 2,545 | 2,485 | 2,536 | +63 | +2.5% | 61,200 |
| 2024/03/26 | 2,424 | 2,478 | 2,422 | 2,473 | +29 | +1.2% | 33,000 |
| 2024/03/25 | 2,481 | 2,481 | 2,444 | 2,444 | -52 | -2.1% | 28,500 |
| 2024/03/22 | 2,474 | 2,496 | 2,465 | 2,496 | +46 | +1.9% | 35,700 |
| 2024/03/21 | 2,500 | 2,508 | 2,450 | 2,450 | -10 | -0.4% | 54,800 |
| 2024/03/19 | 2,455 | 2,460 | 2,420 | 2,460 | +14 | +0.6% | 65,100 |
| 2024/03/18 | 2,404 | 2,460 | 2,404 | 2,446 | +55 | +2.3% | 66,500 |
| 2024/03/15 | 2,374 | 2,393 | 2,350 | 2,391 | +11 | +0.5% | 137,900 |
| 2024/03/14 | 2,428 | 2,428 | 2,372 | 2,380 | -39 | -1.6% | 50,000 |
| 2024/03/13 | 2,486 | 2,489 | 2,419 | 2,419 | -52 | -2.1% | 49,900 |
| 2024/03/12 | 2,439 | 2,481 | 2,425 | 2,471 | +32 | +1.3% | 37,900 |
| 2024/03/11 | 2,487 | 2,514 | 2,416 | 2,439 | -118 | -4.6% | 72,100 |
| 2024/03/08 | 2,460 | 2,561 | 2,458 | 2,557 | +69 | +2.8% | 82,300 |
| 2024/03/07 | 2,551 | 2,563 | 2,472 | 2,488 | -54 | -2.1% | 78,900 |
| 2024/03/06 | 2,454 | 2,546 | 2,449 | 2,542 | +85 | +3.5% | 98,400 |
| 2024/03/05 | 2,396 | 2,457 | 2,392 | 2,457 | +49 | +2% | 61,500 |
| 2024/03/04 | 2,432 | 2,443 | 2,398 | 2,408 | -25 | -1% | 63,200 |
| 2024/03/01 | 2,471 | 2,499 | 2,416 | 2,433 | -18 | -0.7% | 53,400 |
| 2024/02/29 | 2,453 | 2,483 | 2,444 | 2,451 | -17 | -0.7% | 75,400 |
| 2024/02/28 | 2,435 | 2,518 | 2,435 | 2,468 | -2 | -0.1% | 73,800 |
| 2024/02/27 | 2,410 | 2,477 | 2,410 | 2,470 | +45 | +1.9% | 63,000 |
| 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 |
151～
200
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
