日本信号の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,030 | 1,074 | 1,029 | 1,058 | +30 | +2.9% | 281,300 |
| 2025/05/29 | 1,026 | 1,034 | 1,024 | 1,028 | +5 | +0.5% | 115,100 |
| 2025/05/28 | 1,016 | 1,028 | 1,008 | 1,023 | +14 | +1.4% | 181,400 |
| 2025/05/27 | 997 | 1,010 | 997 | 1,009 | +16 | +1.6% | 142,000 |
| 2025/05/26 | 983 | 996 | 982 | 993 | +12 | +1.2% | 93,200 |
| 2025/05/23 | 973 | 986 | 972 | 981 | +8 | +0.8% | 88,900 |
| 2025/05/22 | 965 | 977 | 964 | 973 | -3 | -0.3% | 54,700 |
| 2025/05/21 | 979 | 979 | 972 | 976 | +3 | +0.3% | 75,100 |
| 2025/05/20 | 992 | 997 | 971 | 973 | ±0 | ±0% | 89,700 |
| 2025/05/19 | 973 | 977 | 965 | 973 | -5 | -0.5% | 74,500 |
| 2025/05/16 | 979 | 982 | 965 | 978 | -2 | -0.2% | 79,400 |
| 2025/05/15 | 986 | 988 | 971 | 980 | -20 | -2% | 92,700 |
| 2025/05/14 | 967 | 1,000 | 962 | 1,000 | +33 | +3.4% | 253,100 |
| 2025/05/13 | 983 | 999 | 964 | 967 | -13 | -1.3% | 176,600 |
| 2025/05/12 | 976 | 981 | 971 | 980 | +7 | +0.7% | 111,300 |
| 2025/05/09 | 974 | 980 | 970 | 973 | ±0 | ±0% | 97,800 |
| 2025/05/08 | 976 | 977 | 963 | 973 | -10 | -1% | 66,200 |
| 2025/05/07 | 973 | 984 | 967 | 983 | +10 | +1% | 152,600 |
| 2025/05/02 | 976 | 982 | 962 | 973 | -2 | -0.2% | 91,400 |
| 2025/05/01 | 976 | 976 | 966 | 975 | -2 | -0.2% | 85,800 |
| 2025/04/30 | 974 | 979 | 965 | 977 | +2 | +0.2% | 127,500 |
| 2025/04/28 | 970 | 979 | 965 | 975 | +6 | +0.6% | 194,800 |
| 2025/04/25 | 955 | 970 | 949 | 969 | +19 | +2% | 190,400 |
| 2025/04/24 | 943 | 953 | 939 | 950 | +8 | +0.8% | 352,100 |
| 2025/04/23 | 896 | 955 | 890 | 942 | +54 | +6.1% | 548,600 |
| 2025/04/22 | 882 | 890 | 881 | 888 | +3 | +0.3% | 52,800 |
| 2025/04/21 | 881 | 885 | 877 | 885 | +8 | +0.9% | 68,400 |
| 2025/04/18 | 861 | 877 | 853 | 877 | +25 | +2.9% | 87,000 |
| 2025/04/17 | 855 | 860 | 850 | 852 | -5 | -0.6% | 42,100 |
| 2025/04/16 | 861 | 862 | 850 | 857 | -1 | -0.1% | 65,500 |
| 2025/04/15 | 864 | 864 | 857 | 858 | -1 | -0.1% | 67,900 |
| 2025/04/14 | 860 | 864 | 852 | 859 | +11 | +1.3% | 74,000 |
| 2025/04/11 | 838 | 850 | 817 | 848 | ±0 | ±0% | 152,100 |
| 2025/04/10 | 859 | 859 | 839 | 848 | +45 | +5.6% | 162,200 |
| 2025/04/09 | 807 | 813 | 795 | 803 | -18 | -2.2% | 158,700 |
| 2025/04/08 | 830 | 832 | 816 | 821 | +25 | +3.1% | 188,400 |
| 2025/04/07 | 800 | 813 | 781 | 796 | -49 | -5.8% | 272,200 |
| 2025/04/04 | 845 | 849 | 833 | 845 | -22 | -2.5% | 263,000 |
| 2025/04/03 | 870 | 870 | 858 | 867 | -18 | -2% | 218,400 |
| 2025/04/02 | 895 | 895 | 883 | 885 | -7 | -0.8% | 166,900 |
| 2025/04/01 | 904 | 904 | 892 | 892 | -3 | -0.3% | 69,800 |
| 2025/03/31 | 903 | 903 | 892 | 895 | -12 | -1.3% | 159,800 |
| 2025/03/28 | 901 | 909 | 897 | 907 | -17 | -1.8% | 126,600 |
| 2025/03/27 | 916 | 924 | 916 | 924 | +5 | +0.5% | 87,600 |
| 2025/03/26 | 919 | 923 | 914 | 919 | +6 | +0.7% | 152,800 |
| 2025/03/25 | 914 | 917 | 908 | 913 | -2 | -0.2% | 82,700 |
| 2025/03/24 | 918 | 919 | 911 | 915 | +1 | +0.1% | 91,300 |
| 2025/03/21 | 917 | 919 | 914 | 914 | -3 | -0.3% | 57,500 |
| 2025/03/19 | 915 | 921 | 914 | 917 | +2 | +0.2% | 63,200 |
| 2025/03/18 | 920 | 920 | 914 | 915 | +2 | +0.2% | 99,500 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「日信号」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 |
|---|---|---|---|---|---|---|---|---|
| 日信号 | 105,800円 | +1.1% | +0.1% | 4.06% | 8.80倍 | 0.64倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＯＢＡＲＡ－Ｇ | 350,500円 | +7.6% | -3.1% | 4.28% | 8.60倍 | 0.77倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＩＤＥＣ | 231,100円 | +2.0% | +44.4% | 5.63% | 19.75倍 | 1.08倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| エスペック | 278,900円 | +1.1% | +11.0% | 4.12% | 9.84倍 | 1.07倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| イリソ電子 | 261,200円 | -2.4% | -1.9% | 4.21% | 14.30倍 | 0.79倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
