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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 3,675 | 3,680 | 3,590 | 3,605 | -40 | -1.1% | 70,900 |
| 2025/11/28 | 3,655 | 3,680 | 3,625 | 3,645 | -10 | -0.3% | 41,900 |
| 2025/11/27 | 3,650 | 3,680 | 3,625 | 3,655 | +10 | +0.3% | 53,800 |
| 2025/11/26 | 3,605 | 3,650 | 3,580 | 3,645 | +60 | +1.7% | 71,700 |
| 2025/11/25 | 3,630 | 3,635 | 3,560 | 3,585 | +20 | +0.6% | 58,200 |
| 2025/11/21 | 3,425 | 3,600 | 3,425 | 3,565 | ±0 | ±0% | 102,900 |
| 2025/11/20 | 3,470 | 3,580 | 3,405 | 3,565 | +200 | +5.9% | 196,800 |
| 2025/11/19 | 3,470 | 3,470 | 3,335 | 3,365 | -120 | -3.4% | 171,300 |
| 2025/11/18 | 3,625 | 3,640 | 3,475 | 3,485 | -190 | -5.2% | 153,300 |
| 2025/11/17 | 3,470 | 3,675 | 3,460 | 3,675 | +220 | +6.4% | 115,200 |
| 2025/11/14 | 3,505 | 3,545 | 3,445 | 3,455 | -105 | -2.9% | 67,100 |
| 2025/11/13 | 3,520 | 3,595 | 3,520 | 3,560 | +70 | +2% | 64,800 |
| 2025/11/12 | 3,435 | 3,510 | 3,380 | 3,490 | +30 | +0.9% | 53,100 |
| 2025/11/11 | 3,490 | 3,500 | 3,425 | 3,460 | +40 | +1.2% | 69,300 |
| 2025/11/10 | 3,430 | 3,455 | 3,400 | 3,420 | -10 | -0.3% | 79,500 |
| 2025/11/07 | 3,495 | 3,495 | 3,395 | 3,430 | -90 | -2.6% | 78,600 |
| 2025/11/06 | 3,430 | 3,570 | 3,390 | 3,520 | +70 | +2% | 127,700 |
| 2025/11/05 | 3,415 | 3,480 | 3,290 | 3,450 | -105 | -3% | 175,800 |
| 2025/11/04 | 3,500 | 3,580 | 3,350 | 3,555 | +115 | +3.3% | 237,200 |
| 2025/10/31 | 3,310 | 3,790 | 3,290 | 3,440 | +60 | +1.8% | 509,800 |
| 2025/10/30 | 3,300 | 3,420 | 3,275 | 3,380 | +110 | +3.4% | 198,900 |
| 2025/10/29 | 3,305 | 3,330 | 3,240 | 3,270 | +25 | +0.8% | 127,500 |
| 2025/10/28 | 3,325 | 3,340 | 3,245 | 3,245 | -95 | -2.8% | 63,100 |
| 2025/10/27 | 3,300 | 3,370 | 3,280 | 3,340 | +55 | +1.7% | 89,800 |
| 2025/10/24 | 3,270 | 3,285 | 3,240 | 3,285 | +25 | +0.8% | 38,300 |
| 2025/10/23 | 3,240 | 3,275 | 3,235 | 3,260 | +20 | +0.6% | 63,000 |
| 2025/10/22 | 3,155 | 3,255 | 3,140 | 3,240 | +85 | +2.7% | 56,700 |
| 2025/10/21 | 3,190 | 3,215 | 3,145 | 3,155 | -30 | -0.9% | 68,300 |
| 2025/10/20 | 3,110 | 3,185 | 3,110 | 3,185 | +75 | +2.4% | 55,000 |
| 2025/10/17 | 3,120 | 3,150 | 3,100 | 3,110 | -40 | -1.3% | 27,800 |
| 2025/10/16 | 3,090 | 3,150 | 3,090 | 3,150 | +45 | +1.4% | 27,900 |
| 2025/10/15 | 3,020 | 3,120 | 3,015 | 3,105 | +121 | +4.1% | 39,000 |
| 2025/10/14 | 3,030 | 3,075 | 2,966 | 2,984 | -116 | -3.7% | 54,400 |
| 2025/10/10 | 3,170 | 3,170 | 3,100 | 3,100 | -115 | -3.6% | 63,800 |
| 2025/10/09 | 3,180 | 3,215 | 3,150 | 3,215 | +35 | +1.1% | 65,500 |
| 2025/10/08 | 3,165 | 3,190 | 3,150 | 3,180 | ±0 | ±0% | 32,200 |
| 2025/10/07 | 3,175 | 3,215 | 3,130 | 3,180 | +25 | +0.8% | 88,900 |
| 2025/10/06 | 3,225 | 3,225 | 3,070 | 3,155 | +60 | +1.9% | 118,900 |
| 2025/10/03 | 3,065 | 3,110 | 3,065 | 3,095 | -5 | -0.2% | 24,600 |
| 2025/10/02 | 3,070 | 3,105 | 3,050 | 3,100 | +65 | +2.1% | 37,400 |
| 2025/10/01 | 3,100 | 3,110 | 2,999 | 3,035 | -110 | -3.5% | 107,000 |
| 2025/09/30 | 3,155 | 3,155 | 3,090 | 3,145 | -10 | -0.3% | 31,800 |
| 2025/09/29 | 3,205 | 3,215 | 3,145 | 3,155 | -55 | -1.7% | 49,700 |
| 2025/09/26 | 3,140 | 3,215 | 3,125 | 3,210 | +75 | +2.4% | 82,700 |
| 2025/09/25 | 3,140 | 3,150 | 3,110 | 3,135 | -5 | -0.2% | 33,500 |
| 2025/09/24 | 3,110 | 3,145 | 3,065 | 3,140 | +20 | +0.6% | 37,600 |
| 2025/09/22 | 3,130 | 3,150 | 3,110 | 3,120 | -5 | -0.2% | 27,300 |
| 2025/09/19 | 3,140 | 3,145 | 3,045 | 3,125 | -5 | -0.2% | 150,800 |
| 2025/09/18 | 3,155 | 3,155 | 3,050 | 3,130 | ±0 | ±0% | 156,100 |
| 2025/09/17 | 3,205 | 3,205 | 3,105 | 3,130 | -85 | -2.6% | 47,600 |
151～
200
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
