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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,007 | 1,030 | 1,007 | 1,030 | +59 | +6.1% | 618,500 |
| 2024/02/21 | 973 | 975 | 967 | 971 | -2 | -0.2% | 69,800 |
| 2024/02/20 | 967 | 976 | 967 | 973 | +8 | +0.8% | 81,700 |
| 2024/02/19 | 953 | 966 | 951 | 965 | +16 | +1.7% | 84,200 |
| 2024/02/16 | 948 | 956 | 943 | 949 | +9 | +1% | 102,700 |
| 2024/02/15 | 959 | 960 | 936 | 940 | -15 | -1.6% | 129,600 |
| 2024/02/14 | 960 | 966 | 950 | 955 | -4 | -0.4% | 106,400 |
| 2024/02/13 | 950 | 959 | 950 | 959 | +10 | +1.1% | 143,600 |
| 2024/02/09 | 945 | 952 | 941 | 949 | +7 | +0.7% | 134,400 |
| 2024/02/08 | 954 | 954 | 941 | 942 | -13 | -1.4% | 268,000 |
| 2024/02/07 | 951 | 959 | 938 | 955 | -7 | -0.7% | 276,400 |
| 2024/02/06 | 968 | 968 | 955 | 962 | -4 | -0.4% | 96,700 |
| 2024/02/05 | 963 | 969 | 961 | 966 | +11 | +1.2% | 133,300 |
| 2024/02/02 | 944 | 957 | 943 | 955 | +11 | +1.2% | 70,500 |
| 2024/02/01 | 943 | 946 | 938 | 944 | -1 | -0.1% | 71,700 |
| 2024/01/31 | 940 | 946 | 939 | 945 | +3 | +0.3% | 85,500 |
| 2024/01/30 | 951 | 952 | 939 | 942 | -8 | -0.8% | 80,100 |
| 2024/01/29 | 941 | 950 | 938 | 950 | +10 | +1.1% | 125,700 |
| 2024/01/26 | 939 | 944 | 935 | 940 | +1 | +0.1% | 113,300 |
| 2024/01/25 | 937 | 943 | 931 | 939 | +3 | +0.3% | 99,800 |
| 2024/01/24 | 941 | 942 | 932 | 936 | -9 | -1% | 140,200 |
| 2024/01/23 | 956 | 960 | 944 | 945 | -8 | -0.8% | 99,400 |
| 2024/01/22 | 955 | 960 | 953 | 953 | +3 | +0.3% | 66,000 |
| 2024/01/19 | 960 | 960 | 950 | 950 | -4 | -0.4% | 117,100 |
| 2024/01/18 | 955 | 961 | 953 | 954 | -4 | -0.4% | 95,600 |
| 2024/01/17 | 973 | 973 | 957 | 958 | -7 | -0.7% | 78,900 |
| 2024/01/16 | 981 | 981 | 965 | 965 | -17 | -1.7% | 66,400 |
| 2024/01/15 | 980 | 987 | 975 | 982 | +2 | +0.2% | 80,300 |
| 2024/01/12 | 986 | 989 | 977 | 980 | ±0 | ±0% | 81,700 |
| 2024/01/11 | 986 | 986 | 980 | 980 | -1 | -0.1% | 74,100 |
| 2024/01/10 | 981 | 984 | 978 | 981 | +1 | +0.1% | 68,200 |
| 2024/01/09 | 980 | 985 | 975 | 980 | +3 | +0.3% | 60,700 |
| 2024/01/05 | 984 | 984 | 974 | 977 | -4 | -0.4% | 87,700 |
| 2024/01/04 | 973 | 981 | 962 | 981 | +11 | +1.1% | 89,500 |
| 2023/12/29 | 967 | 972 | 966 | 970 | +2 | +0.2% | 52,200 |
| 2023/12/28 | 959 | 969 | 958 | 968 | +8 | +0.8% | 56,100 |
| 2023/12/27 | 956 | 964 | 956 | 960 | +4 | +0.4% | 74,300 |
| 2023/12/26 | 963 | 965 | 954 | 956 | -9 | -0.9% | 50,500 |
| 2023/12/25 | 965 | 969 | 961 | 965 | +6 | +0.6% | 112,800 |
| 2023/12/22 | 948 | 960 | 947 | 959 | +12 | +1.3% | 92,100 |
| 2023/12/21 | 934 | 952 | 933 | 947 | +12 | +1.3% | 138,000 |
| 2023/12/20 | 940 | 941 | 935 | 935 | -2 | -0.2% | 43,700 |
| 2023/12/19 | 936 | 937 | 927 | 937 | +1 | +0.1% | 56,100 |
| 2023/12/18 | 942 | 942 | 927 | 936 | -14 | -1.5% | 62,700 |
| 2023/12/15 | 945 | 950 | 939 | 950 | +5 | +0.5% | 80,900 |
| 2023/12/14 | 952 | 954 | 945 | 945 | -11 | -1.2% | 63,200 |
| 2023/12/13 | 955 | 960 | 954 | 956 | -4 | -0.4% | 40,100 |
| 2023/12/12 | 963 | 963 | 953 | 960 | ±0 | ±0% | 100,600 |
| 2023/12/11 | 963 | 963 | 955 | 960 | +12 | +1.3% | 136,200 |
| 2023/12/08 | 946 | 953 | 944 | 948 | -7 | -0.7% | 96,700 |
51～
100
件表示中 / 3451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 | 101,300円 | +11.2% | +15.0% | 2.86% | 13.44倍 | 0.70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 |
| ＪＤＩ | 1,900円 | -8.8% | - | 0.00% | - | 0.76倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| エスペック | 296,700円 | +10.6% | +23.3% | 2.36% | 16.19倍 | 1.31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 |
| オプテックスＧ | 182,300円 | +8.2% | +5.5% | 2.19% | 12.95倍 | 1.48倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 古野電 | 209,100円 | -4.2% | -20.4% | 1.67% | 18.87倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
