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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 901 | 905 | 901 | 904 | +1 | +0.1% | 83,600 |
| 2025/03/11 | 905 | 905 | 897 | 903 | -9 | -1% | 117,700 |
| 2025/03/10 | 916 | 916 | 909 | 912 | -3 | -0.3% | 34,700 |
| 2025/03/07 | 917 | 917 | 908 | 915 | -3 | -0.3% | 82,200 |
| 2025/03/06 | 914 | 920 | 912 | 918 | +12 | +1.3% | 105,600 |
| 2025/03/05 | 906 | 916 | 906 | 906 | -1 | -0.1% | 143,300 |
| 2025/03/04 | 906 | 909 | 900 | 907 | -1 | -0.1% | 96,400 |
| 2025/03/03 | 908 | 910 | 903 | 908 | +8 | +0.9% | 79,000 |
| 2025/02/28 | 900 | 906 | 898 | 900 | -5 | -0.6% | 69,300 |
| 2025/02/27 | 898 | 905 | 897 | 905 | +8 | +0.9% | 64,500 |
| 2025/02/26 | 898 | 898 | 890 | 897 | -1 | -0.1% | 262,500 |
| 2025/02/25 | 892 | 898 | 891 | 898 | +2 | +0.2% | 163,700 |
| 2025/02/21 | 898 | 899 | 891 | 896 | -1 | -0.1% | 370,200 |
| 2025/02/20 | 899 | 901 | 896 | 897 | -3 | -0.3% | 170,800 |
| 2025/02/19 | 903 | 904 | 898 | 900 | -3 | -0.3% | 147,400 |
| 2025/02/18 | 903 | 904 | 899 | 903 | ±0 | ±0% | 56,600 |
| 2025/02/17 | 906 | 909 | 902 | 903 | +1 | +0.1% | 56,600 |
| 2025/02/14 | 905 | 905 | 901 | 902 | -3 | -0.3% | 57,100 |
| 2025/02/13 | 910 | 910 | 902 | 905 | -4 | -0.4% | 93,000 |
| 2025/02/12 | 919 | 919 | 906 | 909 | -3 | -0.3% | 51,200 |
| 2025/02/10 | 905 | 919 | 905 | 912 | +7 | +0.8% | 85,800 |
| 2025/02/07 | 905 | 907 | 900 | 905 | -3 | -0.3% | 62,500 |
| 2025/02/06 | 903 | 908 | 900 | 908 | +5 | +0.6% | 40,400 |
| 2025/02/05 | 897 | 903 | 894 | 903 | +4 | +0.4% | 139,000 |
| 2025/02/04 | 911 | 913 | 899 | 899 | -2 | -0.2% | 250,000 |
| 2025/02/03 | 906 | 910 | 897 | 901 | -10 | -1.1% | 206,000 |
| 2025/01/31 | 909 | 911 | 904 | 911 | +1 | +0.1% | 55,200 |
| 2025/01/30 | 911 | 911 | 903 | 910 | +2 | +0.2% | 77,200 |
| 2025/01/29 | 913 | 913 | 906 | 908 | -3 | -0.3% | 45,500 |
| 2025/01/28 | 912 | 915 | 910 | 911 | -1 | -0.1% | 75,400 |
| 2025/01/27 | 908 | 912 | 904 | 912 | +9 | +1% | 82,300 |
| 2025/01/24 | 912 | 912 | 903 | 903 | -6 | -0.7% | 70,000 |
| 2025/01/23 | 906 | 911 | 905 | 909 | +4 | +0.4% | 68,100 |
| 2025/01/22 | 906 | 910 | 903 | 905 | ±0 | ±0% | 70,300 |
| 2025/01/21 | 902 | 905 | 897 | 905 | +7 | +0.8% | 55,100 |
| 2025/01/20 | 897 | 903 | 897 | 898 | +1 | +0.1% | 46,100 |
| 2025/01/17 | 895 | 901 | 892 | 897 | +1 | +0.1% | 75,800 |
| 2025/01/16 | 897 | 898 | 892 | 896 | +1 | +0.1% | 77,000 |
| 2025/01/15 | 894 | 899 | 892 | 895 | +1 | +0.1% | 67,300 |
| 2025/01/14 | 902 | 904 | 890 | 894 | -8 | -0.9% | 211,800 |
| 2025/01/10 | 902 | 904 | 900 | 902 | -2 | -0.2% | 84,900 |
| 2025/01/09 | 910 | 912 | 902 | 904 | -6 | -0.7% | 151,000 |
| 2025/01/08 | 918 | 920 | 909 | 910 | -10 | -1.1% | 122,500 |
| 2025/01/07 | 919 | 925 | 916 | 920 | +2 | +0.2% | 105,900 |
| 2025/01/06 | 937 | 937 | 918 | 918 | -12 | -1.3% | 195,600 |
| 2024/12/30 | 930 | 932 | 924 | 930 | +5 | +0.5% | 83,000 |
| 2024/12/27 | 916 | 925 | 916 | 925 | +10 | +1.1% | 86,200 |
| 2024/12/26 | 912 | 915 | 908 | 915 | +3 | +0.3% | 133,300 |
| 2024/12/25 | 911 | 912 | 904 | 912 | +5 | +0.6% | 85,800 |
| 2024/12/24 | 905 | 910 | 901 | 907 | +4 | +0.4% | 61,600 |
101～
150
件表示中 / 3757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 | 117,600円 | +1.1% | +0.1% | 3.66% | 9.78倍 | 0.71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 |
| ｓａｎｔｅｃＨＤ | 690,000円 | +8.2% | -8.7% | 2.17% | 16.91倍 | 3.78倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| エスペック | 329,500円 | +1.1% | +11.0% | 3.49% | 11.62倍 | 1.27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 |
| ＩＤＥＣ | 241,000円 | +2.0% | +44.4% | 5.39% | 20.61倍 | 1.13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 |
| Ｍｉｍａｋｉ | 219,400円 | +5.5% | -0.5% | 2.28% | 10.75倍 | 1.97倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
