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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,200 | 1,211 | 1,193 | 1,196 | -5 | -0.4% | 97,000 |
| 2017/10/05 | 1,207 | 1,207 | 1,195 | 1,201 | -10 | -0.8% | 81,900 |
| 2017/10/04 | 1,215 | 1,215 | 1,202 | 1,211 | +2 | +0.2% | 121,200 |
| 2017/10/03 | 1,215 | 1,215 | 1,198 | 1,209 | +4 | +0.3% | 102,100 |
| 2017/10/02 | 1,220 | 1,221 | 1,200 | 1,205 | -5 | -0.4% | 108,500 |
| 2017/09/29 | 1,222 | 1,228 | 1,207 | 1,210 | -8 | -0.7% | 106,500 |
| 2017/09/28 | 1,220 | 1,220 | 1,208 | 1,218 | +8 | +0.7% | 116,300 |
| 2017/09/27 | 1,211 | 1,212 | 1,202 | 1,210 | ±0 | ±0% | 56,600 |
| 2017/09/26 | 1,209 | 1,211 | 1,192 | 1,210 | -5 | -0.4% | 136,000 |
| 2017/09/25 | 1,212 | 1,220 | 1,208 | 1,215 | +15 | +1.3% | 142,100 |
| 2017/09/22 | 1,213 | 1,219 | 1,192 | 1,200 | -18 | -1.5% | 179,500 |
| 2017/09/21 | 1,230 | 1,232 | 1,210 | 1,218 | -11 | -0.9% | 172,500 |
| 2017/09/20 | 1,233 | 1,241 | 1,224 | 1,229 | -3 | -0.2% | 178,400 |
| 2017/09/19 | 1,220 | 1,233 | 1,220 | 1,232 | +19 | +1.6% | 218,800 |
| 2017/09/15 | 1,192 | 1,214 | 1,184 | 1,213 | +25 | +2.1% | 265,100 |
| 2017/09/14 | 1,182 | 1,196 | 1,182 | 1,188 | +7 | +0.6% | 184,700 |
| 2017/09/13 | 1,176 | 1,182 | 1,171 | 1,181 | +5 | +0.4% | 135,300 |
| 2017/09/12 | 1,177 | 1,181 | 1,169 | 1,176 | +11 | +0.9% | 133,000 |
| 2017/09/11 | 1,150 | 1,170 | 1,150 | 1,165 | +28 | +2.5% | 153,300 |
| 2017/09/08 | 1,122 | 1,143 | 1,121 | 1,137 | +8 | +0.7% | 192,800 |
| 2017/09/07 | 1,125 | 1,138 | 1,110 | 1,129 | +5 | +0.4% | 228,100 |
| 2017/09/06 | 1,114 | 1,127 | 1,104 | 1,124 | -1 | -0.1% | 114,200 |
| 2017/09/05 | 1,143 | 1,147 | 1,124 | 1,125 | -17 | -1.5% | 135,100 |
| 2017/09/04 | 1,178 | 1,178 | 1,137 | 1,142 | -41 | -3.5% | 214,700 |
| 2017/09/01 | 1,164 | 1,183 | 1,164 | 1,183 | +17 | +1.5% | 214,000 |
| 2017/08/31 | 1,157 | 1,169 | 1,157 | 1,166 | +10 | +0.9% | 173,700 |
| 2017/08/30 | 1,147 | 1,157 | 1,144 | 1,156 | +12 | +1% | 164,200 |
| 2017/08/29 | 1,145 | 1,148 | 1,133 | 1,144 | -3 | -0.3% | 173,300 |
| 2017/08/28 | 1,144 | 1,151 | 1,137 | 1,147 | +5 | +0.4% | 131,200 |
| 2017/08/25 | 1,140 | 1,145 | 1,136 | 1,142 | +7 | +0.6% | 107,900 |
| 2017/08/24 | 1,129 | 1,138 | 1,127 | 1,135 | +6 | +0.5% | 93,100 |
| 2017/08/23 | 1,140 | 1,145 | 1,126 | 1,129 | -2 | -0.2% | 147,400 |
| 2017/08/22 | 1,102 | 1,131 | 1,099 | 1,131 | +25 | +2.3% | 185,900 |
| 2017/08/21 | 1,104 | 1,106 | 1,098 | 1,106 | +6 | +0.5% | 110,300 |
| 2017/08/18 | 1,095 | 1,109 | 1,091 | 1,100 | -4 | -0.4% | 180,100 |
| 2017/08/17 | 1,086 | 1,107 | 1,085 | 1,104 | +12 | +1.1% | 160,900 |
| 2017/08/16 | 1,070 | 1,107 | 1,070 | 1,092 | +26 | +2.4% | 255,100 |
| 2017/08/15 | 1,076 | 1,082 | 1,066 | 1,066 | ±0 | ±0% | 172,600 |
| 2017/08/14 | 1,066 | 1,077 | 1,061 | 1,066 | -16 | -1.5% | 143,600 |
| 2017/08/10 | 1,087 | 1,091 | 1,078 | 1,082 | -10 | -0.9% | 170,900 |
| 2017/08/09 | 1,100 | 1,102 | 1,085 | 1,092 | -51 | -4.5% | 468,300 |
| 2017/08/08 | 1,151 | 1,174 | 1,139 | 1,143 | -8 | -0.7% | 189,100 |
| 2017/08/07 | 1,149 | 1,152 | 1,144 | 1,151 | +8 | +0.7% | 147,000 |
| 2017/08/04 | 1,129 | 1,153 | 1,126 | 1,143 | +12 | +1.1% | 323,300 |
| 2017/08/03 | 1,128 | 1,136 | 1,123 | 1,131 | +5 | +0.4% | 198,200 |
| 2017/08/02 | 1,106 | 1,127 | 1,102 | 1,126 | +14 | +1.3% | 202,900 |
| 2017/08/01 | 1,121 | 1,123 | 1,107 | 1,112 | -8 | -0.7% | 144,600 |
| 2017/07/31 | 1,117 | 1,128 | 1,117 | 1,120 | -5 | -0.4% | 142,200 |
| 2017/07/28 | 1,143 | 1,143 | 1,119 | 1,125 | -17 | -1.5% | 154,600 |
| 2017/07/27 | 1,137 | 1,149 | 1,131 | 1,142 | +7 | +0.6% | 230,300 |
1851～
1900
件表示中 / 3696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 | 98,000円 | +8.4% | +35.6% | 4.39% | 7.19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 |
| ＩＤＥＣ | 234,500円 | -8.0% | -54.9% | 5.54% | 48.69倍 | 1.09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 |
| ホーチキ | 267,000円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 |
| イリソ電子 | 257,600円 | -2.4% | -1.9% | 4.27% | 14.10倍 | 0.78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
