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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,034 | 1,049 | 1,034 | 1,043 | +9 | +0.9% | 118,500 |
| 2024/06/25 | 1,030 | 1,039 | 1,027 | 1,034 | +6 | +0.6% | 93,200 |
| 2024/06/24 | 1,018 | 1,031 | 1,015 | 1,028 | +12 | +1.2% | 96,100 |
| 2024/06/21 | 1,017 | 1,022 | 1,014 | 1,016 | -5 | -0.5% | 110,100 |
| 2024/06/20 | 1,015 | 1,026 | 1,012 | 1,021 | +7 | +0.7% | 89,100 |
| 2024/06/19 | 1,002 | 1,015 | 1,001 | 1,014 | +11 | +1.1% | 69,500 |
| 2024/06/18 | 999 | 1,004 | 999 | 1,003 | +9 | +0.9% | 40,100 |
| 2024/06/17 | 991 | 996 | 977 | 994 | ±0 | ±0% | 89,100 |
| 2024/06/14 | 983 | 997 | 982 | 994 | +9 | +0.9% | 79,900 |
| 2024/06/13 | 996 | 1,006 | 985 | 985 | -11 | -1.1% | 82,200 |
| 2024/06/12 | 1,002 | 1,009 | 996 | 996 | -16 | -1.6% | 56,800 |
| 2024/06/11 | 1,014 | 1,021 | 1,010 | 1,012 | -8 | -0.8% | 39,900 |
| 2024/06/10 | 1,015 | 1,028 | 1,015 | 1,020 | +8 | +0.8% | 75,200 |
| 2024/06/07 | 1,019 | 1,020 | 1,004 | 1,012 | +1 | +0.1% | 158,600 |
| 2024/06/06 | 1,010 | 1,012 | 999 | 1,011 | +1 | +0.1% | 54,300 |
| 2024/06/05 | 995 | 1,010 | 993 | 1,010 | ±0 | ±0% | 65,000 |
| 2024/06/04 | 1,004 | 1,016 | 1,000 | 1,010 | +6 | +0.6% | 86,200 |
| 2024/06/03 | 1,001 | 1,008 | 997 | 1,004 | +4 | +0.4% | 51,700 |
| 2024/05/31 | 992 | 1,003 | 986 | 1,000 | +17 | +1.7% | 94,100 |
| 2024/05/30 | 974 | 985 | 972 | 983 | +2 | +0.2% | 64,800 |
| 2024/05/29 | 995 | 995 | 981 | 981 | -14 | -1.4% | 61,300 |
| 2024/05/28 | 1,000 | 1,002 | 995 | 995 | -5 | -0.5% | 42,200 |
| 2024/05/27 | 1,005 | 1,009 | 995 | 1,000 | -2 | -0.2% | 90,300 |
| 2024/05/24 | 991 | 1,005 | 991 | 1,002 | ±0 | ±0% | 107,200 |
| 2024/05/23 | 993 | 1,012 | 991 | 1,002 | +10 | +1% | 111,100 |
| 2024/05/22 | 1,000 | 1,000 | 991 | 992 | -8 | -0.8% | 56,000 |
| 2024/05/21 | 1,010 | 1,011 | 1,000 | 1,000 | -10 | -1% | 61,100 |
| 2024/05/20 | 1,003 | 1,016 | 1,001 | 1,010 | -5 | -0.5% | 64,000 |
| 2024/05/17 | 1,017 | 1,024 | 1,012 | 1,015 | -3 | -0.3% | 54,400 |
| 2024/05/16 | 1,044 | 1,044 | 1,016 | 1,018 | -34 | -3.2% | 80,100 |
| 2024/05/15 | 1,040 | 1,060 | 1,027 | 1,052 | +44 | +4.4% | 202,200 |
| 2024/05/14 | 1,016 | 1,016 | 1,006 | 1,008 | -4 | -0.4% | 44,400 |
| 2024/05/13 | 1,006 | 1,014 | 1,004 | 1,012 | +2 | +0.2% | 33,900 |
| 2024/05/10 | 1,015 | 1,015 | 1,008 | 1,010 | -3 | -0.3% | 53,400 |
| 2024/05/09 | 1,006 | 1,015 | 1,006 | 1,013 | +7 | +0.7% | 26,500 |
| 2024/05/08 | 1,015 | 1,018 | 1,005 | 1,006 | -9 | -0.9% | 37,600 |
| 2024/05/07 | 1,024 | 1,024 | 1,011 | 1,015 | +5 | +0.5% | 48,400 |
| 2024/05/02 | 1,019 | 1,022 | 1,009 | 1,010 | -10 | -1% | 37,600 |
| 2024/05/01 | 1,017 | 1,023 | 1,016 | 1,020 | -1 | -0.1% | 22,700 |
| 2024/04/30 | 1,015 | 1,023 | 1,012 | 1,021 | +6 | +0.6% | 42,600 |
| 2024/04/26 | 1,013 | 1,015 | 1,001 | 1,015 | +6 | +0.6% | 33,500 |
| 2024/04/25 | 1,016 | 1,016 | 1,009 | 1,009 | -8 | -0.8% | 30,600 |
| 2024/04/24 | 1,019 | 1,023 | 1,013 | 1,017 | +3 | +0.3% | 39,000 |
| 2024/04/23 | 1,012 | 1,019 | 1,010 | 1,014 | +4 | +0.4% | 19,700 |
| 2024/04/22 | 1,010 | 1,014 | 1,005 | 1,010 | +14 | +1.4% | 37,900 |
| 2024/04/19 | 1,003 | 1,006 | 984 | 996 | -15 | -1.5% | 81,800 |
| 2024/04/18 | 998 | 1,013 | 998 | 1,011 | +13 | +1.3% | 32,500 |
| 2024/04/17 | 1,017 | 1,017 | 998 | 998 | -21 | -2.1% | 54,700 |
| 2024/04/16 | 1,028 | 1,033 | 1,016 | 1,019 | -16 | -1.5% | 77,800 |
| 2024/04/15 | 1,027 | 1,036 | 1,026 | 1,035 | +2 | +0.2% | 38,100 |
101～
150
件表示中 / 3585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 | 91,000円 | +1.5% | +11.5% | 3.41% | 9.96倍 | 0.59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 |
| イリソ電子 | 266,800円 | -2.3% | -40.2% | 3.75% | 21.68倍 | 0.85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 |
| エスペック | 262,600円 | +4.6% | +4.1% | 3.05% | 11.03倍 | 1.08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 |
| デンヨー | 264,300円 | +1.2% | -5.1% | 2.65% | 11.62倍 | 0.72倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
