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 |
|---|---|---|---|---|---|---|---|
| 2013/07/18 | 1,750 | 1,759 | 1,720 | 1,731 | -15 | -0.9% | 25,000 |
| 2013/07/17 | 1,713 | 1,757 | 1,713 | 1,746 | +34 | +2% | 42,400 |
| 2013/07/16 | 1,748 | 1,759 | 1,700 | 1,712 | -24 | -1.4% | 56,300 |
| 2013/07/12 | 1,700 | 1,763 | 1,691 | 1,736 | +58 | +3.5% | 119,000 |
| 2013/07/11 | 1,649 | 1,695 | 1,648 | 1,678 | +25 | +1.5% | 35,500 |
| 2013/07/10 | 1,685 | 1,685 | 1,645 | 1,653 | -7 | -0.4% | 27,500 |
| 2013/07/09 | 1,677 | 1,680 | 1,641 | 1,660 | +14 | +0.9% | 52,000 |
| 2013/07/08 | 1,676 | 1,705 | 1,646 | 1,646 | -24 | -1.4% | 114,300 |
| 2013/07/05 | 1,573 | 1,670 | 1,573 | 1,670 | +117 | +7.5% | 166,900 |
| 2013/07/04 | 1,580 | 1,580 | 1,540 | 1,553 | -9 | -0.6% | 22,200 |
| 2013/07/03 | 1,571 | 1,575 | 1,553 | 1,562 | +4 | +0.3% | 17,400 |
| 2013/07/02 | 1,580 | 1,580 | 1,530 | 1,558 | -22 | -1.4% | 30,700 |
| 2013/07/01 | 1,560 | 1,585 | 1,549 | 1,580 | +30 | +1.9% | 51,800 |
| 2013/06/28 | 1,477 | 1,550 | 1,465 | 1,550 | +113 | +7.9% | 70,200 |
| 2013/06/27 | 1,450 | 1,450 | 1,399 | 1,437 | +21 | +1.5% | 23,500 |
| 2013/06/26 | 1,442 | 1,449 | 1,410 | 1,416 | -25 | -1.7% | 10,100 |
| 2013/06/25 | 1,470 | 1,470 | 1,422 | 1,441 | +31 | +2.2% | 26,400 |
| 2013/06/24 | 1,417 | 1,431 | 1,400 | 1,410 | -18 | -1.3% | 19,200 |
| 2013/06/21 | 1,420 | 1,435 | 1,398 | 1,428 | -22 | -1.5% | 35,900 |
| 2013/06/20 | 1,420 | 1,458 | 1,420 | 1,450 | ±0 | ±0% | 22,400 |
| 2013/06/19 | 1,475 | 1,489 | 1,395 | 1,450 | +18 | +1.3% | 51,500 |
| 2013/06/18 | 1,422 | 1,455 | 1,408 | 1,432 | -5 | -0.3% | 34,200 |
| 2013/06/17 | 1,412 | 1,452 | 1,390 | 1,437 | +10 | +0.7% | 31,400 |
| 2013/06/14 | 1,483 | 1,484 | 1,408 | 1,427 | +34 | +2.4% | 64,100 |
| 2013/06/13 | 1,447 | 1,447 | 1,380 | 1,393 | -5 | -0.4% | 53,000 |
| 2013/06/12 | 1,390 | 1,408 | 1,380 | 1,398 | -31 | -2.2% | 35,700 |
| 2013/06/11 | 1,413 | 1,450 | 1,401 | 1,429 | -9 | -0.6% | 36,000 |
| 2013/06/10 | 1,450 | 1,450 | 1,371 | 1,438 | +66 | +4.8% | 31,300 |
| 2013/06/07 | 1,390 | 1,397 | 1,350 | 1,372 | -40 | -2.8% | 59,200 |
| 2013/06/06 | 1,421 | 1,459 | 1,405 | 1,412 | -63 | -4.3% | 40,200 |
| 2013/06/05 | 1,522 | 1,525 | 1,475 | 1,475 | -39 | -2.6% | 35,600 |
| 2013/06/04 | 1,456 | 1,516 | 1,430 | 1,514 | +55 | +3.8% | 31,600 |
| 2013/06/03 | 1,544 | 1,546 | 1,400 | 1,459 | -95 | -6.1% | 89,500 |
| 2013/05/31 | 1,531 | 1,555 | 1,524 | 1,554 | +41 | +2.7% | 62,300 |
| 2013/05/30 | 1,541 | 1,553 | 1,492 | 1,513 | -57 | -3.6% | 63,300 |
| 2013/05/29 | 1,580 | 1,583 | 1,545 | 1,570 | +29 | +1.9% | 43,800 |
| 2013/05/28 | 1,490 | 1,546 | 1,490 | 1,541 | +42 | +2.8% | 40,200 |
| 2013/05/27 | 1,571 | 1,615 | 1,480 | 1,499 | -81 | -5.1% | 101,800 |
| 2013/05/24 | 1,571 | 1,620 | 1,556 | 1,580 | +29 | +1.9% | 73,100 |
| 2013/05/23 | 1,635 | 1,666 | 1,545 | 1,551 | -99 | -6% | 198,400 |
| 2013/05/22 | 1,720 | 1,720 | 1,605 | 1,650 | +16 | +1% | 258,200 |
| 2013/05/21 | 1,480 | 1,688 | 1,480 | 1,634 | +180 | +12.4% | 434,000 |
| 2013/05/20 | 1,412 | 1,456 | 1,410 | 1,454 | +55 | +3.9% | 99,800 |
| 2013/05/17 | 1,352 | 1,403 | 1,352 | 1,399 | +46 | +3.4% | 50,000 |
| 2013/05/16 | 1,378 | 1,382 | 1,330 | 1,353 | -25 | -1.8% | 71,400 |
| 2013/05/15 | 1,419 | 1,419 | 1,360 | 1,378 | -18 | -1.3% | 70,900 |
| 2013/05/14 | 1,365 | 1,408 | 1,365 | 1,396 | +32 | +2.3% | 96,700 |
| 2013/05/13 | 1,400 | 1,419 | 1,357 | 1,364 | -30 | -2.2% | 92,600 |
| 2013/05/10 | 1,421 | 1,421 | 1,391 | 1,394 | +2 | +0.1% | 37,100 |
| 2013/05/09 | 1,417 | 1,428 | 1,390 | 1,392 | -24 | -1.7% | 47,900 |
2951～
3000
件表示中 / 3145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 | 302,000円 | +1.3% | 0.0% | 2.45% | 12.43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 | 203,300円 | -1.9% | -22.3% | 3.44% | 11.35倍 | 0.75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 |
| エンプラス | 527,000円 | -0.2% | -44.9% | 1.52% | 22.19倍 | 0.84倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| ヤーマン | 85,300円 | -28.1% | - | 1.58% | 187.89倍 | 1.81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 |
| コーセル | 121,900円 | +23.2% | +277.4% | 4.51% | 26.29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 |
市場注目の銘柄
チャート関連のコラム
