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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,440 | 1,445 | 1,432 | 1,445 | +5 | +0.3% | 32,900 |
| 2015/11/19 | 1,440 | 1,444 | 1,420 | 1,440 | +7 | +0.5% | 27,900 |
| 2015/11/18 | 1,439 | 1,445 | 1,425 | 1,433 | +4 | +0.3% | 31,100 |
| 2015/11/17 | 1,425 | 1,441 | 1,424 | 1,429 | +11 | +0.8% | 32,400 |
| 2015/11/16 | 1,425 | 1,425 | 1,405 | 1,418 | -13 | -0.9% | 21,100 |
| 2015/11/13 | 1,439 | 1,439 | 1,409 | 1,431 | -9 | -0.6% | 31,300 |
| 2015/11/12 | 1,443 | 1,449 | 1,431 | 1,440 | -2 | -0.1% | 23,800 |
| 2015/11/11 | 1,431 | 1,449 | 1,425 | 1,442 | +3 | +0.2% | 26,100 |
| 2015/11/10 | 1,421 | 1,442 | 1,410 | 1,439 | -4 | -0.3% | 22,100 |
| 2015/11/09 | 1,430 | 1,450 | 1,430 | 1,443 | +21 | +1.5% | 29,900 |
| 2015/11/06 | 1,414 | 1,429 | 1,393 | 1,422 | +15 | +1.1% | 30,300 |
| 2015/11/05 | 1,417 | 1,425 | 1,391 | 1,407 | -8 | -0.6% | 49,200 |
| 2015/11/04 | 1,427 | 1,455 | 1,413 | 1,415 | -16 | -1.1% | 52,500 |
| 2015/11/02 | 1,430 | 1,438 | 1,419 | 1,431 | -2 | -0.1% | 23,200 |
| 2015/10/30 | 1,420 | 1,445 | 1,402 | 1,433 | +20 | +1.4% | 53,100 |
| 2015/10/29 | 1,393 | 1,421 | 1,391 | 1,413 | +15 | +1.1% | 64,500 |
| 2015/10/28 | 1,410 | 1,410 | 1,388 | 1,398 | -14 | -1% | 28,200 |
| 2015/10/27 | 1,449 | 1,449 | 1,404 | 1,412 | -16 | -1.1% | 18,000 |
| 2015/10/26 | 1,427 | 1,438 | 1,423 | 1,428 | +1 | +0.1% | 23,100 |
| 2015/10/23 | 1,434 | 1,434 | 1,400 | 1,427 | +19 | +1.3% | 18,100 |
| 2015/10/22 | 1,403 | 1,425 | 1,403 | 1,408 | -8 | -0.6% | 14,800 |
| 2015/10/21 | 1,387 | 1,419 | 1,387 | 1,416 | +31 | +2.2% | 20,500 |
| 2015/10/20 | 1,398 | 1,401 | 1,384 | 1,385 | -12 | -0.9% | 15,900 |
| 2015/10/19 | 1,404 | 1,413 | 1,394 | 1,397 | -2 | -0.1% | 15,700 |
| 2015/10/16 | 1,420 | 1,435 | 1,397 | 1,399 | -6 | -0.4% | 41,400 |
| 2015/10/15 | 1,387 | 1,417 | 1,382 | 1,405 | +18 | +1.3% | 26,000 |
| 2015/10/14 | 1,402 | 1,402 | 1,370 | 1,387 | -10 | -0.7% | 20,700 |
| 2015/10/13 | 1,394 | 1,409 | 1,380 | 1,397 | -1 | -0.1% | 22,200 |
| 2015/10/09 | 1,369 | 1,411 | 1,365 | 1,398 | +42 | +3.1% | 37,100 |
| 2015/10/08 | 1,385 | 1,387 | 1,356 | 1,356 | -27 | -2% | 44,900 |
| 2015/10/07 | 1,389 | 1,390 | 1,365 | 1,383 | +13 | +0.9% | 30,800 |
| 2015/10/06 | 1,390 | 1,394 | 1,364 | 1,370 | -4 | -0.3% | 38,700 |
| 2015/10/05 | 1,373 | 1,386 | 1,368 | 1,374 | +1 | +0.1% | 14,000 |
| 2015/10/02 | 1,375 | 1,383 | 1,361 | 1,373 | ±0 | ±0% | 10,700 |
| 2015/10/01 | 1,370 | 1,377 | 1,359 | 1,373 | +13 | +1% | 20,500 |
| 2015/09/30 | 1,351 | 1,385 | 1,348 | 1,360 | +9 | +0.7% | 12,100 |
| 2015/09/29 | 1,362 | 1,371 | 1,347 | 1,351 | -27 | -2% | 29,400 |
| 2015/09/28 | 1,395 | 1,413 | 1,368 | 1,378 | -12 | -0.9% | 27,000 |
| 2015/09/25 | 1,410 | 1,415 | 1,378 | 1,390 | +9 | +0.7% | 30,700 |
| 2015/09/24 | 1,377 | 1,414 | 1,377 | 1,381 | -6 | -0.4% | 28,600 |
| 2015/09/18 | 1,396 | 1,396 | 1,377 | 1,387 | -16 | -1.1% | 22,300 |
| 2015/09/17 | 1,403 | 1,410 | 1,399 | 1,403 | +2 | +0.1% | 13,800 |
| 2015/09/16 | 1,418 | 1,418 | 1,400 | 1,401 | +1 | +0.1% | 8,000 |
| 2015/09/15 | 1,401 | 1,424 | 1,400 | 1,400 | -2 | -0.1% | 14,300 |
| 2015/09/14 | 1,425 | 1,425 | 1,401 | 1,402 | -3 | -0.2% | 11,600 |
| 2015/09/11 | 1,406 | 1,426 | 1,396 | 1,405 | +3 | +0.2% | 28,500 |
| 2015/09/10 | 1,373 | 1,420 | 1,362 | 1,402 | +4 | +0.3% | 17,300 |
| 2015/09/09 | 1,393 | 1,411 | 1,373 | 1,398 | +43 | +3.2% | 17,000 |
| 2015/09/08 | 1,377 | 1,378 | 1,348 | 1,355 | -22 | -1.6% | 21,300 |
| 2015/09/07 | 1,360 | 1,393 | 1,350 | 1,377 | ±0 | ±0% | 22,100 |
2301～
2350
件表示中 / 3069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 | 208,000円 | -1.3% | -35.1% | 2.40% | 10.43倍 | 0.57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 |
| タムラ製 | 43,600円 | +5.0% | +0.9% | 2.98% | 10.49倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 日本トリム | 407,000円 | +11.7% | +14.7% | 3.19% | 12.63倍 | 1.36倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＫＯＡ | 83,600円 | -3.1% | -81.5% | 4.78% | 387.04倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| ＴＯＡ | 90,600円 | +6.5% | +5.1% | 4.42% | 11.35倍 | 0.57倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
