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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 2,038 | 2,061 | 2,035 | 2,058 | +4 | +0.2% | 63,900 |
| 2024/06/19 | 2,049 | 2,054 | 2,039 | 2,054 | +19 | +0.9% | 24,300 |
| 2024/06/18 | 2,016 | 2,035 | 2,011 | 2,035 | +39 | +2% | 51,000 |
| 2024/06/17 | 2,023 | 2,031 | 1,972 | 1,996 | -35 | -1.7% | 57,900 |
| 2024/06/14 | 2,002 | 2,040 | 2,000 | 2,031 | +41 | +2.1% | 71,700 |
| 2024/06/13 | 2,034 | 2,047 | 1,987 | 1,990 | -53 | -2.6% | 71,700 |
| 2024/06/12 | 2,042 | 2,055 | 2,028 | 2,043 | -5 | -0.2% | 29,800 |
| 2024/06/11 | 2,045 | 2,058 | 2,038 | 2,048 | -12 | -0.6% | 33,600 |
| 2024/06/10 | 2,014 | 2,060 | 2,009 | 2,060 | +54 | +2.7% | 67,600 |
| 2024/06/07 | 2,028 | 2,032 | 2,006 | 2,006 | -28 | -1.4% | 63,400 |
| 2024/06/06 | 2,010 | 2,036 | 2,006 | 2,034 | +25 | +1.2% | 36,100 |
| 2024/06/05 | 2,058 | 2,066 | 2,006 | 2,009 | -52 | -2.5% | 65,800 |
| 2024/06/04 | 2,101 | 2,114 | 2,061 | 2,061 | -55 | -2.6% | 50,800 |
| 2024/06/03 | 2,120 | 2,132 | 2,107 | 2,116 | +18 | +0.9% | 37,400 |
| 2024/05/31 | 2,058 | 2,111 | 2,057 | 2,098 | +40 | +1.9% | 110,100 |
| 2024/05/30 | 2,045 | 2,061 | 2,035 | 2,058 | -36 | -1.7% | 54,900 |
| 2024/05/29 | 2,136 | 2,150 | 2,093 | 2,094 | -17 | -0.8% | 56,500 |
| 2024/05/28 | 2,070 | 2,121 | 2,066 | 2,111 | +34 | +1.6% | 98,200 |
| 2024/05/27 | 2,091 | 2,102 | 2,071 | 2,077 | -15 | -0.7% | 51,200 |
| 2024/05/24 | 2,042 | 2,109 | 2,034 | 2,092 | +26 | +1.3% | 64,800 |
| 2024/05/23 | 2,042 | 2,074 | 2,028 | 2,066 | +24 | +1.2% | 37,300 |
| 2024/05/22 | 2,088 | 2,091 | 2,042 | 2,042 | -41 | -2% | 50,100 |
| 2024/05/21 | 2,144 | 2,145 | 2,075 | 2,083 | -42 | -2% | 63,100 |
| 2024/05/20 | 2,094 | 2,139 | 2,094 | 2,125 | +15 | +0.7% | 41,800 |
| 2024/05/17 | 2,080 | 2,114 | 2,071 | 2,110 | +33 | +1.6% | 37,000 |
| 2024/05/16 | 2,141 | 2,141 | 2,076 | 2,077 | -50 | -2.4% | 49,200 |
| 2024/05/15 | 2,125 | 2,172 | 2,110 | 2,127 | +14 | +0.7% | 80,900 |
| 2024/05/14 | 2,128 | 2,148 | 2,109 | 2,113 | -39 | -1.8% | 39,500 |
| 2024/05/13 | 2,125 | 2,160 | 2,103 | 2,152 | +22 | +1% | 51,400 |
| 2024/05/10 | 2,130 | 2,158 | 2,128 | 2,130 | +12 | +0.6% | 51,600 |
| 2024/05/09 | 2,101 | 2,125 | 2,071 | 2,118 | +12 | +0.6% | 73,900 |
| 2024/05/08 | 2,132 | 2,157 | 2,103 | 2,106 | -21 | -1% | 53,200 |
| 2024/05/07 | 2,133 | 2,133 | 2,089 | 2,127 | +21 | +1% | 50,200 |
| 2024/05/02 | 2,129 | 2,143 | 2,087 | 2,106 | -26 | -1.2% | 87,100 |
| 2024/05/01 | 2,216 | 2,216 | 2,122 | 2,132 | -84 | -3.8% | 181,000 |
| 2024/04/30 | 2,095 | 2,245 | 2,089 | 2,216 | +159 | +7.7% | 527,900 |
| 2024/04/26 | 2,127 | 2,141 | 2,057 | 2,057 | -500 | -19.6% | 808,700 |
| 2024/04/25 | 2,598 | 2,636 | 2,540 | 2,557 | -6 | -0.2% | 155,600 |
| 2024/04/24 | 2,566 | 2,593 | 2,530 | 2,563 | +47 | +1.9% | 92,000 |
| 2024/04/23 | 2,571 | 2,574 | 2,505 | 2,516 | -13 | -0.5% | 41,900 |
| 2024/04/22 | 2,522 | 2,560 | 2,488 | 2,529 | +57 | +2.3% | 74,000 |
| 2024/04/19 | 2,477 | 2,542 | 2,422 | 2,472 | -34 | -1.4% | 84,100 |
| 2024/04/18 | 2,500 | 2,534 | 2,485 | 2,506 | -1 | ±0% | 85,200 |
| 2024/04/17 | 2,557 | 2,565 | 2,479 | 2,507 | -47 | -1.8% | 74,500 |
| 2024/04/16 | 2,610 | 2,655 | 2,510 | 2,554 | -88 | -3.3% | 91,400 |
| 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 |
201～
250
件表示中 / 3065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 | 196,400円 | -1.3% | -35.1% | 2.55% | 9.85倍 | 0.54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 |
| ミツバ | 76,800円 | -1.8% | -26.2% | 1.30% | 3.31倍 | 0.39倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 394,500円 | +11.7% | +14.7% | 3.30% | 12.24倍 | 1.32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 | 80,600円 | -3.1% | -81.5% | 4.96% | 373.15倍 | 0.38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 |
| 新コスモス | 237,300円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
