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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,360 | 1,393 | 1,350 | 1,377 | ±0 | ±0% | 22,100 |
| 2015/09/04 | 1,422 | 1,426 | 1,367 | 1,377 | -34 | -2.4% | 23,700 |
| 2015/09/03 | 1,415 | 1,426 | 1,409 | 1,411 | +23 | +1.7% | 16,000 |
| 2015/09/02 | 1,380 | 1,409 | 1,362 | 1,388 | +2 | +0.1% | 32,400 |
| 2015/09/01 | 1,426 | 1,435 | 1,386 | 1,386 | -36 | -2.5% | 43,100 |
| 2015/08/31 | 1,463 | 1,463 | 1,413 | 1,422 | -44 | -3% | 40,400 |
| 2015/08/28 | 1,450 | 1,482 | 1,450 | 1,466 | +36 | +2.5% | 20,700 |
| 2015/08/27 | 1,440 | 1,462 | 1,430 | 1,430 | +16 | +1.1% | 29,300 |
| 2015/08/26 | 1,392 | 1,421 | 1,392 | 1,414 | +36 | +2.6% | 33,400 |
| 2015/08/25 | 1,370 | 1,434 | 1,351 | 1,378 | -15 | -1.1% | 63,000 |
| 2015/08/24 | 1,416 | 1,489 | 1,391 | 1,393 | -125 | -8.2% | 85,300 |
| 2015/08/21 | 1,561 | 1,570 | 1,516 | 1,518 | -53 | -3.4% | 46,000 |
| 2015/08/20 | 1,572 | 1,583 | 1,565 | 1,571 | -14 | -0.9% | 23,700 |
| 2015/08/19 | 1,581 | 1,594 | 1,580 | 1,585 | -10 | -0.6% | 9,200 |
| 2015/08/18 | 1,578 | 1,602 | 1,578 | 1,595 | +17 | +1.1% | 11,100 |
| 2015/08/17 | 1,563 | 1,586 | 1,563 | 1,578 | +3 | +0.2% | 17,300 |
| 2015/08/14 | 1,584 | 1,585 | 1,562 | 1,575 | -12 | -0.8% | 25,400 |
| 2015/08/13 | 1,573 | 1,597 | 1,572 | 1,587 | +6 | +0.4% | 28,500 |
| 2015/08/12 | 1,587 | 1,602 | 1,581 | 1,581 | -25 | -1.6% | 34,100 |
| 2015/08/11 | 1,624 | 1,626 | 1,601 | 1,606 | -7 | -0.4% | 23,700 |
| 2015/08/10 | 1,612 | 1,613 | 1,594 | 1,613 | -9 | -0.6% | 17,600 |
| 2015/08/07 | 1,619 | 1,628 | 1,613 | 1,622 | +2 | +0.1% | 25,200 |
| 2015/08/06 | 1,610 | 1,628 | 1,609 | 1,620 | +9 | +0.6% | 40,700 |
| 2015/08/05 | 1,592 | 1,615 | 1,581 | 1,611 | +19 | +1.2% | 42,600 |
| 2015/08/04 | 1,595 | 1,595 | 1,569 | 1,592 | +6 | +0.4% | 25,600 |
| 2015/08/03 | 1,580 | 1,598 | 1,580 | 1,586 | +6 | +0.4% | 16,400 |
| 2015/07/31 | 1,573 | 1,584 | 1,572 | 1,580 | +8 | +0.5% | 25,700 |
| 2015/07/30 | 1,557 | 1,577 | 1,555 | 1,572 | +20 | +1.3% | 31,200 |
| 2015/07/29 | 1,584 | 1,587 | 1,550 | 1,552 | -30 | -1.9% | 50,800 |
| 2015/07/28 | 1,578 | 1,586 | 1,562 | 1,582 | -1 | -0.1% | 33,100 |
| 2015/07/27 | 1,600 | 1,600 | 1,572 | 1,583 | -11 | -0.7% | 43,000 |
| 2015/07/24 | 1,600 | 1,605 | 1,586 | 1,594 | -7 | -0.4% | 43,700 |
| 2015/07/23 | 1,616 | 1,616 | 1,598 | 1,601 | -4 | -0.2% | 47,000 |
| 2015/07/22 | 1,603 | 1,616 | 1,603 | 1,605 | -18 | -1.1% | 33,400 |
| 2015/07/21 | 1,636 | 1,641 | 1,614 | 1,623 | -8 | -0.5% | 21,700 |
| 2015/07/17 | 1,631 | 1,635 | 1,611 | 1,631 | ±0 | ±0% | 15,800 |
| 2015/07/16 | 1,634 | 1,635 | 1,617 | 1,631 | -9 | -0.5% | 22,700 |
| 2015/07/15 | 1,631 | 1,640 | 1,624 | 1,640 | +9 | +0.6% | 25,700 |
| 2015/07/14 | 1,640 | 1,643 | 1,624 | 1,631 | +27 | +1.7% | 25,400 |
| 2015/07/13 | 1,587 | 1,607 | 1,581 | 1,604 | +32 | +2% | 23,500 |
| 2015/07/10 | 1,610 | 1,617 | 1,564 | 1,572 | -31 | -1.9% | 61,500 |
| 2015/07/09 | 1,580 | 1,609 | 1,540 | 1,603 | -24 | -1.5% | 75,300 |
| 2015/07/08 | 1,668 | 1,673 | 1,621 | 1,627 | -44 | -2.6% | 32,500 |
| 2015/07/07 | 1,670 | 1,689 | 1,670 | 1,671 | +2 | +0.1% | 29,800 |
| 2015/07/06 | 1,641 | 1,689 | 1,640 | 1,669 | -2 | -0.1% | 30,500 |
| 2015/07/03 | 1,670 | 1,694 | 1,657 | 1,671 | -3 | -0.2% | 44,200 |
| 2015/07/02 | 1,680 | 1,695 | 1,666 | 1,674 | -3 | -0.2% | 48,200 |
| 2015/07/01 | 1,629 | 1,685 | 1,629 | 1,677 | +49 | +3% | 50,700 |
| 2015/06/30 | 1,604 | 1,628 | 1,604 | 1,628 | +3 | +0.2% | 28,000 |
| 2015/06/29 | 1,619 | 1,648 | 1,616 | 1,625 | -25 | -1.5% | 36,700 |
2251～
2300
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
