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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,270 | 1,279 | 1,256 | 1,261 | -10 | -0.8% | 139,900 |
| 2025/10/27 | 1,270 | 1,278 | 1,269 | 1,271 | +9 | +0.7% | 100,600 |
| 2025/10/24 | 1,256 | 1,268 | 1,253 | 1,262 | +6 | +0.5% | 75,200 |
| 2025/10/23 | 1,244 | 1,261 | 1,236 | 1,256 | +12 | +1% | 124,800 |
| 2025/10/22 | 1,231 | 1,251 | 1,231 | 1,244 | +13 | +1.1% | 111,900 |
| 2025/10/21 | 1,244 | 1,252 | 1,231 | 1,231 | -12 | -1% | 136,100 |
| 2025/10/20 | 1,229 | 1,243 | 1,223 | 1,243 | +24 | +2% | 92,700 |
| 2025/10/17 | 1,228 | 1,228 | 1,212 | 1,219 | -8 | -0.7% | 96,000 |
| 2025/10/16 | 1,233 | 1,236 | 1,223 | 1,227 | -3 | -0.2% | 90,300 |
| 2025/10/15 | 1,230 | 1,238 | 1,228 | 1,230 | +6 | +0.5% | 97,300 |
| 2025/10/14 | 1,221 | 1,236 | 1,212 | 1,224 | -12 | -1% | 118,400 |
| 2025/10/10 | 1,267 | 1,267 | 1,236 | 1,236 | -42 | -3.3% | 154,400 |
| 2025/10/09 | 1,292 | 1,292 | 1,273 | 1,278 | -8 | -0.6% | 137,800 |
| 2025/10/08 | 1,277 | 1,298 | 1,277 | 1,286 | +19 | +1.5% | 213,900 |
| 2025/10/07 | 1,256 | 1,269 | 1,250 | 1,267 | +12 | +1% | 191,500 |
| 2025/10/06 | 1,274 | 1,274 | 1,243 | 1,255 | +11 | +0.9% | 255,200 |
| 2025/10/03 | 1,243 | 1,250 | 1,240 | 1,244 | +1 | +0.1% | 91,900 |
| 2025/10/02 | 1,259 | 1,268 | 1,236 | 1,243 | -33 | -2.6% | 179,300 |
| 2025/10/01 | 1,300 | 1,333 | 1,265 | 1,276 | +59 | +4.8% | 493,400 |
| 2025/09/30 | 1,222 | 1,223 | 1,204 | 1,217 | +1 | +0.1% | 89,600 |
| 2025/09/29 | 1,219 | 1,223 | 1,208 | 1,216 | -16 | -1.3% | 114,800 |
| 2025/09/26 | 1,243 | 1,253 | 1,220 | 1,232 | -25 | -2% | 166,600 |
| 2025/09/25 | 1,250 | 1,258 | 1,247 | 1,257 | +11 | +0.9% | 172,100 |
| 2025/09/24 | 1,240 | 1,249 | 1,235 | 1,246 | +9 | +0.7% | 161,500 |
| 2025/09/22 | 1,223 | 1,240 | 1,223 | 1,237 | +17 | +1.4% | 140,000 |
| 2025/09/19 | 1,237 | 1,239 | 1,215 | 1,220 | -10 | -0.8% | 320,000 |
| 2025/09/18 | 1,264 | 1,264 | 1,227 | 1,230 | -42 | -3.3% | 189,900 |
| 2025/09/17 | 1,260 | 1,273 | 1,254 | 1,272 | +8 | +0.6% | 132,800 |
| 2025/09/16 | 1,262 | 1,265 | 1,239 | 1,264 | +3 | +0.2% | 175,200 |
| 2025/09/12 | 1,248 | 1,261 | 1,245 | 1,261 | +22 | +1.8% | 266,400 |
| 2025/09/11 | 1,227 | 1,241 | 1,224 | 1,239 | +14 | +1.1% | 178,900 |
| 2025/09/10 | 1,224 | 1,229 | 1,223 | 1,225 | -1 | -0.1% | 54,100 |
| 2025/09/09 | 1,231 | 1,237 | 1,220 | 1,226 | +1 | +0.1% | 105,900 |
| 2025/09/08 | 1,239 | 1,239 | 1,220 | 1,225 | -10 | -0.8% | 69,100 |
| 2025/09/05 | 1,230 | 1,235 | 1,219 | 1,235 | +7 | +0.6% | 133,600 |
| 2025/09/04 | 1,228 | 1,232 | 1,220 | 1,228 | ±0 | ±0% | 100,000 |
| 2025/09/03 | 1,219 | 1,233 | 1,216 | 1,228 | +8 | +0.7% | 168,800 |
| 2025/09/02 | 1,217 | 1,224 | 1,217 | 1,220 | +4 | +0.3% | 83,500 |
| 2025/09/01 | 1,215 | 1,224 | 1,209 | 1,216 | -4 | -0.3% | 130,800 |
| 2025/08/29 | 1,212 | 1,224 | 1,207 | 1,220 | +8 | +0.7% | 111,500 |
| 2025/08/28 | 1,222 | 1,225 | 1,207 | 1,212 | -13 | -1.1% | 120,300 |
| 2025/08/27 | 1,220 | 1,225 | 1,213 | 1,225 | +7 | +0.6% | 103,800 |
| 2025/08/26 | 1,220 | 1,225 | 1,211 | 1,218 | -2 | -0.2% | 136,100 |
| 2025/08/25 | 1,225 | 1,228 | 1,220 | 1,220 | -2 | -0.2% | 114,300 |
| 2025/08/22 | 1,215 | 1,224 | 1,206 | 1,222 | -1 | -0.1% | 107,300 |
| 2025/08/21 | 1,218 | 1,225 | 1,212 | 1,223 | -1 | -0.1% | 92,800 |
| 2025/08/20 | 1,219 | 1,224 | 1,215 | 1,224 | +6 | +0.5% | 97,000 |
| 2025/08/19 | 1,218 | 1,222 | 1,207 | 1,218 | ±0 | ±0% | 111,500 |
| 2025/08/18 | 1,202 | 1,218 | 1,200 | 1,218 | +11 | +0.9% | 123,600 |
| 2025/08/15 | 1,200 | 1,211 | 1,199 | 1,207 | +7 | +0.6% | 120,300 |
151～
200
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
