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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,415 | 1,489 | 1,415 | 1,481 | +64 | +4.5% | 133,300 |
| 2014/07/28 | 1,409 | 1,457 | 1,405 | 1,417 | -22 | -1.5% | 159,300 |
| 2014/07/25 | 1,460 | 1,460 | 1,437 | 1,439 | +2 | +0.1% | 49,000 |
| 2014/07/24 | 1,441 | 1,457 | 1,433 | 1,437 | -6 | -0.4% | 59,500 |
| 2014/07/23 | 1,418 | 1,444 | 1,418 | 1,443 | +29 | +2.1% | 52,800 |
| 2014/07/22 | 1,410 | 1,434 | 1,410 | 1,414 | -2 | -0.1% | 42,300 |
| 2014/07/18 | 1,395 | 1,419 | 1,389 | 1,416 | +2 | +0.1% | 36,600 |
| 2014/07/17 | 1,431 | 1,439 | 1,413 | 1,414 | -19 | -1.3% | 102,500 |
| 2014/07/16 | 1,456 | 1,463 | 1,430 | 1,433 | -21 | -1.4% | 58,600 |
| 2014/07/15 | 1,470 | 1,476 | 1,454 | 1,454 | -10 | -0.7% | 50,700 |
| 2014/07/14 | 1,448 | 1,468 | 1,437 | 1,464 | +34 | +2.4% | 50,000 |
| 2014/07/11 | 1,430 | 1,436 | 1,423 | 1,430 | -14 | -1% | 42,500 |
| 2014/07/10 | 1,482 | 1,482 | 1,441 | 1,444 | -27 | -1.8% | 65,300 |
| 2014/07/09 | 1,485 | 1,485 | 1,466 | 1,471 | -23 | -1.5% | 60,600 |
| 2014/07/08 | 1,484 | 1,498 | 1,469 | 1,494 | +15 | +1% | 67,600 |
| 2014/07/07 | 1,480 | 1,486 | 1,475 | 1,479 | +8 | +0.5% | 34,200 |
| 2014/07/04 | 1,485 | 1,492 | 1,466 | 1,471 | -4 | -0.3% | 28,600 |
| 2014/07/03 | 1,472 | 1,477 | 1,462 | 1,475 | +2 | +0.1% | 38,500 |
| 2014/07/02 | 1,479 | 1,488 | 1,461 | 1,473 | -6 | -0.4% | 71,600 |
| 2014/07/01 | 1,479 | 1,488 | 1,460 | 1,479 | ±0 | ±0% | 74,500 |
| 2014/06/30 | 1,426 | 1,483 | 1,421 | 1,479 | +44 | +3.1% | 77,900 |
| 2014/06/27 | 1,485 | 1,492 | 1,414 | 1,435 | -62 | -4.1% | 150,200 |
| 2014/06/26 | 1,495 | 1,500 | 1,479 | 1,497 | +12 | +0.8% | 40,000 |
| 2014/06/25 | 1,500 | 1,500 | 1,480 | 1,485 | -18 | -1.2% | 68,500 |
| 2014/06/24 | 1,502 | 1,516 | 1,480 | 1,503 | -11 | -0.7% | 68,300 |
| 2014/06/23 | 1,472 | 1,529 | 1,472 | 1,514 | +48 | +3.3% | 190,600 |
| 2014/06/20 | 1,465 | 1,501 | 1,452 | 1,466 | +2 | +0.1% | 177,700 |
| 2014/06/19 | 1,465 | 1,472 | 1,435 | 1,464 | -8 | -0.5% | 174,500 |
| 2014/06/18 | 1,422 | 1,472 | 1,416 | 1,472 | +72 | +5.1% | 264,300 |
| 2014/06/17 | 1,362 | 1,415 | 1,354 | 1,400 | +43 | +3.2% | 208,200 |
| 2014/06/16 | 1,350 | 1,363 | 1,340 | 1,357 | +21 | +1.6% | 128,900 |
| 2014/06/13 | 1,336 | 1,346 | 1,325 | 1,336 | -7 | -0.5% | 137,800 |
| 2014/06/12 | 1,342 | 1,369 | 1,332 | 1,343 | -12 | -0.9% | 93,200 |
| 2014/06/11 | 1,315 | 1,363 | 1,306 | 1,355 | +38 | +2.9% | 149,200 |
| 2014/06/10 | 1,348 | 1,357 | 1,316 | 1,317 | -34 | -2.5% | 92,500 |
| 2014/06/09 | 1,354 | 1,366 | 1,342 | 1,351 | +14 | +1% | 58,500 |
| 2014/06/06 | 1,332 | 1,346 | 1,329 | 1,337 | +7 | +0.5% | 62,500 |
| 2014/06/05 | 1,349 | 1,357 | 1,321 | 1,330 | -16 | -1.2% | 92,000 |
| 2014/06/04 | 1,377 | 1,380 | 1,344 | 1,346 | -37 | -2.7% | 121,400 |
| 2014/06/03 | 1,376 | 1,395 | 1,370 | 1,383 | +26 | +1.9% | 65,600 |
| 2014/06/02 | 1,374 | 1,374 | 1,346 | 1,357 | +13 | +1% | 44,300 |
| 2014/05/30 | 1,353 | 1,369 | 1,330 | 1,344 | -9 | -0.7% | 53,400 |
| 2014/05/29 | 1,340 | 1,366 | 1,334 | 1,353 | +13 | +1% | 61,000 |
| 2014/05/28 | 1,385 | 1,385 | 1,340 | 1,340 | -28 | -2% | 51,400 |
| 2014/05/27 | 1,396 | 1,401 | 1,363 | 1,368 | -8 | -0.6% | 39,100 |
| 2014/05/26 | 1,335 | 1,378 | 1,328 | 1,376 | +70 | +5.4% | 75,900 |
| 2014/05/23 | 1,330 | 1,339 | 1,302 | 1,306 | -17 | -1.3% | 65,500 |
| 2014/05/22 | 1,320 | 1,327 | 1,305 | 1,323 | +17 | +1.3% | 47,000 |
| 2014/05/21 | 1,290 | 1,311 | 1,273 | 1,306 | ±0 | ±0% | 82,000 |
| 2014/05/20 | 1,302 | 1,339 | 1,300 | 1,306 | -12 | -0.9% | 59,900 |
2701～
2750
件表示中 / 3147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 | 301,500円 | +1.3% | 0.0% | 2.45% | 12.41倍 | 0.79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 |
| フォスタ電 | 202,000円 | -1.9% | -22.3% | 3.47% | 11.28倍 | 0.74倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| コーセル | 121,700円 | +23.2% | +277.4% | 4.52% | 26.25倍 | 0.90倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| ヤーマン | 83,800円 | -28.1% | - | 1.61% | 184.58倍 | 1.78倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| ＢＵＦＦＡＬＯ | 359,500円 | -26.0% | -50.2% | 2.23% | 14.32倍 | 1.02倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
