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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 953 | 959 | 942 | 946 | -22 | -2.3% | 100,400 |
| 2024/09/03 | 972 | 977 | 968 | 968 | +5 | +0.5% | 40,500 |
| 2024/09/02 | 989 | 989 | 963 | 963 | -24 | -2.4% | 89,900 |
| 2024/08/30 | 980 | 994 | 979 | 987 | +8 | +0.8% | 147,000 |
| 2024/08/29 | 987 | 989 | 978 | 979 | -8 | -0.8% | 47,900 |
| 2024/08/28 | 978 | 988 | 976 | 987 | +7 | +0.7% | 48,900 |
| 2024/08/27 | 979 | 981 | 972 | 980 | +9 | +0.9% | 27,700 |
| 2024/08/26 | 973 | 979 | 971 | 971 | -1 | -0.1% | 54,700 |
| 2024/08/23 | 971 | 980 | 969 | 972 | -2 | -0.2% | 45,800 |
| 2024/08/22 | 966 | 975 | 966 | 974 | +8 | +0.8% | 31,300 |
| 2024/08/21 | 969 | 969 | 960 | 966 | -3 | -0.3% | 46,100 |
| 2024/08/20 | 961 | 971 | 954 | 969 | +20 | +2.1% | 44,300 |
| 2024/08/19 | 955 | 964 | 948 | 949 | -10 | -1% | 70,100 |
| 2024/08/16 | 959 | 962 | 952 | 959 | +7 | +0.7% | 59,000 |
| 2024/08/15 | 934 | 956 | 931 | 952 | +18 | +1.9% | 103,400 |
| 2024/08/14 | 938 | 938 | 922 | 934 | +4 | +0.4% | 63,900 |
| 2024/08/13 | 915 | 931 | 913 | 930 | +14 | +1.5% | 82,400 |
| 2024/08/09 | 921 | 922 | 901 | 916 | +10 | +1.1% | 141,500 |
| 2024/08/08 | 900 | 916 | 897 | 906 | +4 | +0.4% | 167,800 |
| 2024/08/07 | 888 | 928 | 874 | 902 | -28 | -3% | 275,200 |
| 2024/08/06 | 930 | 955 | 899 | 930 | +15 | +1.6% | 117,300 |
| 2024/08/05 | 974 | 979 | 900 | 915 | -73 | -7.4% | 248,600 |
| 2024/08/02 | 1,004 | 1,009 | 983 | 988 | -41 | -4% | 147,600 |
| 2024/08/01 | 1,054 | 1,054 | 1,021 | 1,029 | -23 | -2.2% | 101,300 |
| 2024/07/31 | 1,025 | 1,053 | 1,021 | 1,052 | +15 | +1.4% | 68,500 |
| 2024/07/30 | 1,045 | 1,049 | 1,036 | 1,037 | -6 | -0.6% | 81,000 |
| 2024/07/29 | 1,042 | 1,046 | 1,037 | 1,043 | +16 | +1.6% | 50,300 |
| 2024/07/26 | 1,018 | 1,031 | 1,018 | 1,027 | +7 | +0.7% | 73,900 |
| 2024/07/25 | 1,024 | 1,024 | 1,014 | 1,020 | -16 | -1.5% | 86,200 |
| 2024/07/24 | 1,039 | 1,046 | 1,032 | 1,036 | -12 | -1.1% | 62,900 |
| 2024/07/23 | 1,060 | 1,060 | 1,043 | 1,048 | -9 | -0.9% | 34,700 |
| 2024/07/22 | 1,050 | 1,062 | 1,049 | 1,057 | +13 | +1.2% | 78,200 |
| 2024/07/19 | 1,050 | 1,051 | 1,042 | 1,044 | -6 | -0.6% | 70,100 |
| 2024/07/18 | 1,046 | 1,055 | 1,045 | 1,050 | -1 | -0.1% | 46,700 |
| 2024/07/17 | 1,048 | 1,055 | 1,048 | 1,051 | +6 | +0.6% | 60,700 |
| 2024/07/16 | 1,048 | 1,057 | 1,045 | 1,045 | +3 | +0.3% | 47,900 |
| 2024/07/12 | 1,023 | 1,045 | 1,023 | 1,042 | +6 | +0.6% | 78,300 |
| 2024/07/11 | 1,039 | 1,040 | 1,031 | 1,036 | +4 | +0.4% | 65,600 |
| 2024/07/10 | 1,025 | 1,036 | 1,023 | 1,032 | +1 | +0.1% | 100,300 |
| 2024/07/09 | 1,014 | 1,037 | 1,014 | 1,031 | +22 | +2.2% | 104,700 |
| 2024/07/08 | 1,020 | 1,024 | 1,009 | 1,009 | -22 | -2.1% | 91,300 |
| 2024/07/05 | 1,046 | 1,046 | 1,025 | 1,031 | -9 | -0.9% | 167,700 |
| 2024/07/04 | 1,040 | 1,045 | 1,036 | 1,040 | -6 | -0.6% | 106,100 |
| 2024/07/03 | 1,047 | 1,049 | 1,040 | 1,046 | -1 | -0.1% | 48,700 |
| 2024/07/02 | 1,040 | 1,053 | 1,035 | 1,047 | +6 | +0.6% | 90,600 |
| 2024/07/01 | 1,059 | 1,059 | 1,039 | 1,041 | -12 | -1.1% | 79,300 |
| 2024/06/28 | 1,062 | 1,063 | 1,047 | 1,053 | -7 | -0.7% | 152,200 |
| 2024/06/27 | 1,049 | 1,060 | 1,040 | 1,060 | +17 | +1.6% | 161,000 |
| 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 |
151～
200
件表示中 / 3683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 | 87,700円 | +1.5% | +11.5% | 3.53% | 9.60倍 | 0.57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 |
| ＪＤＩ | 1,600円 | -24.7% | - | 0.00% | - | 0.93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 | 248,400円 | -0.5% | -34.6% | 4.03% | 39.67倍 | 0.76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 |
| オプテックスＧ | 146,500円 | +4.3% | -4.5% | 3.07% | 8.84倍 | 1.05倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| デンヨー | 237,900円 | +1.2% | -5.1% | 2.94% | 10.35倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
