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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,039 | 1,039 | 1,027 | 1,033 | +1 | +0.1% | 53,900 |
| 2024/04/11 | 1,016 | 1,032 | 1,016 | 1,032 | +5 | +0.5% | 45,700 |
| 2024/04/10 | 1,023 | 1,033 | 1,023 | 1,027 | +1 | +0.1% | 32,300 |
| 2024/04/09 | 1,026 | 1,028 | 1,020 | 1,026 | +5 | +0.5% | 37,900 |
| 2024/04/08 | 1,017 | 1,025 | 1,016 | 1,021 | +6 | +0.6% | 34,300 |
| 2024/04/05 | 1,008 | 1,020 | 1,006 | 1,015 | -8 | -0.8% | 56,200 |
| 2024/04/04 | 1,030 | 1,030 | 1,020 | 1,023 | +3 | +0.3% | 80,200 |
| 2024/04/03 | 1,010 | 1,020 | 1,005 | 1,020 | +12 | +1.2% | 65,700 |
| 2024/04/02 | 1,020 | 1,023 | 1,004 | 1,008 | -16 | -1.6% | 56,200 |
| 2024/04/01 | 1,038 | 1,038 | 1,024 | 1,024 | -14 | -1.3% | 35,200 |
| 2024/03/29 | 1,032 | 1,042 | 1,027 | 1,038 | +11 | +1.1% | 58,000 |
| 2024/03/28 | 1,040 | 1,043 | 1,023 | 1,027 | -35 | -3.3% | 82,700 |
| 2024/03/27 | 1,070 | 1,079 | 1,060 | 1,062 | ±0 | ±0% | 120,500 |
| 2024/03/26 | 1,052 | 1,066 | 1,048 | 1,062 | +10 | +1% | 106,000 |
| 2024/03/25 | 1,053 | 1,059 | 1,048 | 1,052 | ±0 | ±0% | 90,400 |
| 2024/03/22 | 1,043 | 1,054 | 1,039 | 1,052 | +14 | +1.3% | 127,900 |
| 2024/03/21 | 1,025 | 1,041 | 1,025 | 1,038 | +19 | +1.9% | 104,500 |
| 2024/03/19 | 1,014 | 1,021 | 1,008 | 1,019 | +5 | +0.5% | 78,400 |
| 2024/03/18 | 1,011 | 1,016 | 1,009 | 1,014 | +6 | +0.6% | 84,600 |
| 2024/03/15 | 990 | 1,008 | 988 | 1,008 | +10 | +1% | 132,300 |
| 2024/03/14 | 999 | 999 | 990 | 998 | +6 | +0.6% | 50,700 |
| 2024/03/13 | 1,002 | 1,008 | 987 | 992 | -11 | -1.1% | 82,000 |
| 2024/03/12 | 999 | 1,003 | 985 | 1,003 | +5 | +0.5% | 44,800 |
| 2024/03/11 | 999 | 1,005 | 990 | 998 | -14 | -1.4% | 57,900 |
| 2024/03/08 | 990 | 1,015 | 990 | 1,012 | +15 | +1.5% | 151,300 |
| 2024/03/07 | 1,000 | 1,007 | 994 | 997 | -5 | -0.5% | 69,500 |
| 2024/03/06 | 997 | 1,007 | 996 | 1,002 | ±0 | ±0% | 76,300 |
| 2024/03/05 | 1,000 | 1,008 | 994 | 1,002 | -4 | -0.4% | 79,600 |
| 2024/03/04 | 1,017 | 1,017 | 1,002 | 1,006 | -5 | -0.5% | 113,700 |
| 2024/03/01 | 1,018 | 1,021 | 1,011 | 1,011 | -7 | -0.7% | 61,100 |
| 2024/02/29 | 1,025 | 1,027 | 1,016 | 1,018 | -5 | -0.5% | 98,700 |
| 2024/02/28 | 1,022 | 1,032 | 1,020 | 1,023 | +1 | +0.1% | 115,900 |
| 2024/02/27 | 1,017 | 1,029 | 1,017 | 1,022 | +4 | +0.4% | 115,300 |
| 2024/02/26 | 1,029 | 1,031 | 1,016 | 1,018 | -12 | -1.2% | 182,600 |
| 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 |
151～
200
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
