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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,666 | 1,667 | 1,653 | 1,656 | -10 | -0.6% | 25,000 |
| 2015/06/24 | 1,666 | 1,670 | 1,653 | 1,666 | +1 | +0.1% | 30,300 |
| 2015/06/23 | 1,667 | 1,670 | 1,652 | 1,665 | -8 | -0.5% | 42,400 |
| 2015/06/22 | 1,690 | 1,690 | 1,644 | 1,673 | +39 | +2.4% | 59,800 |
| 2015/06/19 | 1,602 | 1,641 | 1,602 | 1,634 | +34 | +2.1% | 50,700 |
| 2015/06/18 | 1,616 | 1,617 | 1,600 | 1,600 | -17 | -1.1% | 40,800 |
| 2015/06/17 | 1,622 | 1,624 | 1,612 | 1,617 | -1 | -0.1% | 45,500 |
| 2015/06/16 | 1,627 | 1,640 | 1,618 | 1,618 | -9 | -0.6% | 43,400 |
| 2015/06/15 | 1,645 | 1,648 | 1,618 | 1,627 | -11 | -0.7% | 35,600 |
| 2015/06/12 | 1,654 | 1,659 | 1,620 | 1,638 | -5 | -0.3% | 69,900 |
| 2015/06/11 | 1,652 | 1,666 | 1,635 | 1,643 | -7 | -0.4% | 44,300 |
| 2015/06/10 | 1,696 | 1,696 | 1,641 | 1,650 | -19 | -1.1% | 53,400 |
| 2015/06/09 | 1,679 | 1,694 | 1,658 | 1,669 | -20 | -1.2% | 85,100 |
| 2015/06/08 | 1,690 | 1,716 | 1,686 | 1,689 | -11 | -0.6% | 31,300 |
| 2015/06/05 | 1,730 | 1,730 | 1,674 | 1,700 | -35 | -2% | 114,900 |
| 2015/06/04 | 1,745 | 1,753 | 1,734 | 1,735 | -1 | -0.1% | 52,800 |
| 2015/06/03 | 1,717 | 1,742 | 1,717 | 1,736 | +12 | +0.7% | 57,000 |
| 2015/06/02 | 1,690 | 1,730 | 1,689 | 1,724 | +39 | +2.3% | 90,700 |
| 2015/06/01 | 1,656 | 1,688 | 1,656 | 1,685 | +37 | +2.2% | 107,200 |
| 2015/05/29 | 1,620 | 1,657 | 1,619 | 1,648 | +38 | +2.4% | 183,700 |
| 2015/05/28 | 1,620 | 1,634 | 1,605 | 1,610 | -23 | -1.4% | 104,700 |
| 2015/05/27 | 1,621 | 1,640 | 1,611 | 1,633 | +4 | +0.2% | 53,100 |
| 2015/05/26 | 1,635 | 1,649 | 1,626 | 1,629 | -8 | -0.5% | 29,200 |
| 2015/05/25 | 1,645 | 1,657 | 1,633 | 1,637 | -1 | -0.1% | 37,900 |
| 2015/05/22 | 1,630 | 1,659 | 1,617 | 1,638 | +9 | +0.6% | 65,500 |
| 2015/05/21 | 1,635 | 1,670 | 1,624 | 1,629 | -6 | -0.4% | 81,700 |
| 2015/05/20 | 1,659 | 1,670 | 1,635 | 1,635 | -29 | -1.7% | 81,800 |
| 2015/05/19 | 1,650 | 1,668 | 1,647 | 1,664 | +14 | +0.8% | 36,500 |
| 2015/05/18 | 1,668 | 1,669 | 1,639 | 1,650 | +1 | +0.1% | 29,900 |
| 2015/05/15 | 1,628 | 1,660 | 1,628 | 1,649 | +24 | +1.5% | 50,100 |
| 2015/05/14 | 1,617 | 1,628 | 1,615 | 1,625 | +10 | +0.6% | 48,700 |
| 2015/05/13 | 1,602 | 1,622 | 1,601 | 1,615 | -4 | -0.2% | 32,900 |
| 2015/05/12 | 1,600 | 1,623 | 1,598 | 1,619 | +15 | +0.9% | 58,200 |
| 2015/05/11 | 1,604 | 1,628 | 1,598 | 1,604 | +23 | +1.5% | 83,000 |
| 2015/05/08 | 1,569 | 1,589 | 1,565 | 1,581 | +28 | +1.8% | 54,700 |
| 2015/05/07 | 1,560 | 1,574 | 1,552 | 1,553 | -9 | -0.6% | 64,300 |
| 2015/05/01 | 1,567 | 1,575 | 1,558 | 1,562 | -5 | -0.3% | 44,000 |
| 2015/04/30 | 1,570 | 1,583 | 1,560 | 1,567 | +2 | +0.1% | 120,600 |
| 2015/04/28 | 1,620 | 1,621 | 1,563 | 1,565 | -75 | -4.6% | 187,200 |
| 2015/04/27 | 1,637 | 1,643 | 1,610 | 1,640 | +21 | +1.3% | 49,800 |
| 2015/04/24 | 1,616 | 1,624 | 1,613 | 1,619 | -5 | -0.3% | 19,400 |
| 2015/04/23 | 1,618 | 1,634 | 1,618 | 1,624 | +5 | +0.3% | 20,900 |
| 2015/04/22 | 1,620 | 1,625 | 1,610 | 1,619 | -4 | -0.2% | 26,200 |
| 2015/04/21 | 1,620 | 1,632 | 1,602 | 1,623 | -5 | -0.3% | 38,900 |
| 2015/04/20 | 1,630 | 1,648 | 1,624 | 1,628 | -2 | -0.1% | 51,000 |
| 2015/04/17 | 1,638 | 1,649 | 1,625 | 1,630 | -7 | -0.4% | 39,400 |
| 2015/04/16 | 1,617 | 1,656 | 1,615 | 1,637 | +40 | +2.5% | 65,400 |
| 2015/04/15 | 1,567 | 1,601 | 1,567 | 1,597 | +32 | +2% | 85,100 |
| 2015/04/14 | 1,571 | 1,572 | 1,561 | 1,565 | -6 | -0.4% | 103,100 |
| 2015/04/13 | 1,590 | 1,590 | 1,563 | 1,571 | -3 | -0.2% | 62,700 |
2401～
2450
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% | 10.48倍 | 0.57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 | 1.37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 | 0.56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
