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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,360 | 1,366 | 1,350 | 1,366 | +4 | +0.3% | 107,600 |
| 2026/01/13 | 1,347 | 1,364 | 1,337 | 1,362 | +31 | +2.3% | 189,800 |
| 2026/01/09 | 1,339 | 1,347 | 1,330 | 1,331 | +1 | +0.1% | 123,400 |
| 2026/01/08 | 1,343 | 1,346 | 1,330 | 1,330 | -10 | -0.7% | 107,400 |
| 2026/01/07 | 1,324 | 1,346 | 1,316 | 1,340 | +15 | +1.1% | 136,800 |
| 2026/01/06 | 1,333 | 1,334 | 1,322 | 1,325 | +5 | +0.4% | 147,500 |
| 2026/01/05 | 1,332 | 1,338 | 1,316 | 1,320 | +10 | +0.8% | 194,100 |
| 2025/12/30 | 1,321 | 1,321 | 1,310 | 1,310 | -11 | -0.8% | 107,400 |
| 2025/12/29 | 1,313 | 1,321 | 1,310 | 1,321 | +7 | +0.5% | 118,500 |
| 2025/12/26 | 1,313 | 1,321 | 1,308 | 1,314 | +6 | +0.5% | 100,800 |
| 2025/12/25 | 1,319 | 1,319 | 1,302 | 1,308 | -5 | -0.4% | 77,300 |
| 2025/12/24 | 1,330 | 1,330 | 1,311 | 1,313 | -5 | -0.4% | 88,300 |
| 2025/12/23 | 1,332 | 1,345 | 1,300 | 1,318 | -25 | -1.9% | 352,500 |
| 2025/12/22 | 1,347 | 1,350 | 1,332 | 1,343 | +1 | +0.1% | 183,900 |
| 2025/12/19 | 1,320 | 1,343 | 1,315 | 1,342 | +31 | +2.4% | 306,500 |
| 2025/12/18 | 1,314 | 1,322 | 1,307 | 1,311 | -22 | -1.7% | 164,100 |
| 2025/12/17 | 1,286 | 1,334 | 1,283 | 1,333 | +51 | +4% | 264,100 |
| 2025/12/16 | 1,334 | 1,334 | 1,278 | 1,282 | -52 | -3.9% | 205,000 |
| 2025/12/15 | 1,295 | 1,334 | 1,295 | 1,334 | +32 | +2.5% | 230,300 |
| 2025/12/12 | 1,290 | 1,303 | 1,273 | 1,302 | +23 | +1.8% | 375,200 |
| 2025/12/11 | 1,259 | 1,279 | 1,254 | 1,279 | +37 | +3% | 407,800 |
| 2025/12/10 | 1,254 | 1,257 | 1,235 | 1,242 | -4 | -0.3% | 181,800 |
| 2025/12/09 | 1,241 | 1,248 | 1,236 | 1,246 | ±0 | ±0% | 145,900 |
| 2025/12/08 | 1,239 | 1,246 | 1,226 | 1,246 | +14 | +1.1% | 207,200 |
| 2025/12/05 | 1,225 | 1,232 | 1,220 | 1,232 | -1 | -0.1% | 188,800 |
| 2025/12/04 | 1,210 | 1,234 | 1,210 | 1,233 | +12 | +1% | 197,400 |
| 2025/12/03 | 1,225 | 1,228 | 1,217 | 1,221 | +7 | +0.6% | 193,500 |
| 2025/12/02 | 1,233 | 1,234 | 1,213 | 1,214 | -19 | -1.5% | 114,300 |
| 2025/12/01 | 1,251 | 1,254 | 1,230 | 1,233 | -19 | -1.5% | 109,100 |
| 2025/11/28 | 1,246 | 1,252 | 1,240 | 1,252 | +6 | +0.5% | 135,000 |
| 2025/11/27 | 1,242 | 1,247 | 1,238 | 1,246 | +12 | +1% | 120,600 |
| 2025/11/26 | 1,225 | 1,234 | 1,222 | 1,234 | +12 | +1% | 158,200 |
| 2025/11/25 | 1,235 | 1,238 | 1,219 | 1,222 | -7 | -0.6% | 82,300 |
| 2025/11/21 | 1,217 | 1,230 | 1,217 | 1,229 | +9 | +0.7% | 105,800 |
| 2025/11/20 | 1,215 | 1,224 | 1,204 | 1,220 | +18 | +1.5% | 104,300 |
| 2025/11/19 | 1,204 | 1,205 | 1,190 | 1,202 | -2 | -0.2% | 141,100 |
| 2025/11/18 | 1,218 | 1,229 | 1,193 | 1,204 | -24 | -2% | 167,900 |
| 2025/11/17 | 1,223 | 1,229 | 1,203 | 1,228 | -3 | -0.2% | 173,500 |
| 2025/11/14 | 1,245 | 1,248 | 1,223 | 1,231 | -14 | -1.1% | 139,000 |
| 2025/11/13 | 1,237 | 1,255 | 1,233 | 1,245 | +11 | +0.9% | 216,700 |
| 2025/11/12 | 1,220 | 1,234 | 1,213 | 1,234 | +7 | +0.6% | 204,100 |
| 2025/11/11 | 1,260 | 1,267 | 1,200 | 1,227 | -31 | -2.5% | 426,100 |
| 2025/11/10 | 1,258 | 1,258 | 1,244 | 1,258 | +15 | +1.2% | 173,000 |
| 2025/11/07 | 1,230 | 1,244 | 1,230 | 1,243 | -2 | -0.2% | 101,100 |
| 2025/11/06 | 1,226 | 1,252 | 1,221 | 1,245 | +23 | +1.9% | 137,300 |
| 2025/11/05 | 1,243 | 1,251 | 1,208 | 1,222 | -38 | -3% | 197,100 |
| 2025/11/04 | 1,255 | 1,267 | 1,244 | 1,260 | ±0 | ±0% | 160,800 |
| 2025/10/31 | 1,255 | 1,262 | 1,240 | 1,260 | +5 | +0.4% | 167,400 |
| 2025/10/30 | 1,253 | 1,266 | 1,251 | 1,255 | +3 | +0.2% | 479,100 |
| 2025/10/29 | 1,257 | 1,269 | 1,244 | 1,252 | -9 | -0.7% | 160,200 |
101～
150
件表示中 / 3962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 | 154,000円 | +5.2% | +1.4% | 3.64% | 9.61倍 | 0.84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 |
| ＱＤレーザ | 262,000円 | +34.8% | - | 0.00% | 249.05倍 | 22.46倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ＥＩＺＯ | 249,600円 | +4.5% | +22.0% | 4.61% | 15.18倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| 象 印 | 143,800円 | +1.5% | -14.5% | 3.20% | 19.03倍 | 1.03倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 日ケミコン | 417,500円 | +16.9% | +186.5% | 0.60% | 29.37倍 | 2.06倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
