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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,107 | 1,114 | 1,083 | 1,102 | +2 | +0.2% | 353,600 |
| 2015/09/04 | 1,099 | 1,115 | 1,087 | 1,100 | +17 | +1.6% | 438,800 |
| 2015/09/03 | 1,089 | 1,110 | 1,079 | 1,083 | +5 | +0.5% | 203,600 |
| 2015/09/02 | 1,062 | 1,114 | 1,056 | 1,078 | -11 | -1% | 276,300 |
| 2015/09/01 | 1,110 | 1,128 | 1,087 | 1,089 | -32 | -2.9% | 326,100 |
| 2015/08/31 | 1,150 | 1,150 | 1,107 | 1,121 | -29 | -2.5% | 335,600 |
| 2015/08/28 | 1,098 | 1,170 | 1,097 | 1,150 | +84 | +7.9% | 410,200 |
| 2015/08/27 | 1,102 | 1,120 | 1,066 | 1,066 | -16 | -1.5% | 222,300 |
| 2015/08/26 | 1,060 | 1,095 | 1,053 | 1,082 | +27 | +2.6% | 269,300 |
| 2015/08/25 | 1,020 | 1,111 | 1,020 | 1,055 | -33 | -3% | 291,700 |
| 2015/08/24 | 1,130 | 1,141 | 1,087 | 1,088 | -67 | -5.8% | 233,400 |
| 2015/08/21 | 1,164 | 1,176 | 1,153 | 1,155 | -42 | -3.5% | 190,900 |
| 2015/08/20 | 1,220 | 1,224 | 1,195 | 1,197 | -24 | -2% | 189,800 |
| 2015/08/19 | 1,231 | 1,239 | 1,218 | 1,221 | -19 | -1.5% | 148,100 |
| 2015/08/18 | 1,242 | 1,247 | 1,232 | 1,240 | -2 | -0.2% | 126,600 |
| 2015/08/17 | 1,238 | 1,245 | 1,231 | 1,242 | +5 | +0.4% | 128,300 |
| 2015/08/14 | 1,222 | 1,245 | 1,218 | 1,237 | +10 | +0.8% | 196,400 |
| 2015/08/13 | 1,234 | 1,239 | 1,217 | 1,227 | -12 | -1% | 222,300 |
| 2015/08/12 | 1,260 | 1,262 | 1,238 | 1,239 | -27 | -2.1% | 199,600 |
| 2015/08/11 | 1,272 | 1,277 | 1,262 | 1,266 | -6 | -0.5% | 306,200 |
| 2015/08/10 | 1,254 | 1,275 | 1,247 | 1,272 | +23 | +1.8% | 382,400 |
| 2015/08/07 | 1,251 | 1,256 | 1,234 | 1,249 | -8 | -0.6% | 278,600 |
| 2015/08/06 | 1,282 | 1,282 | 1,257 | 1,257 | -7 | -0.6% | 281,800 |
| 2015/08/05 | 1,346 | 1,346 | 1,258 | 1,264 | -11 | -0.9% | 625,600 |
| 2015/08/04 | 1,323 | 1,323 | 1,265 | 1,275 | -18 | -1.4% | 481,300 |
| 2015/08/03 | 1,310 | 1,322 | 1,283 | 1,293 | -20 | -1.5% | 382,200 |
| 2015/07/31 | 1,313 | 1,321 | 1,302 | 1,313 | +9 | +0.7% | 221,600 |
| 2015/07/30 | 1,334 | 1,348 | 1,301 | 1,304 | -19 | -1.4% | 251,200 |
| 2015/07/29 | 1,329 | 1,339 | 1,316 | 1,323 | -6 | -0.5% | 228,500 |
| 2015/07/28 | 1,318 | 1,334 | 1,304 | 1,329 | +1 | +0.1% | 300,900 |
| 2015/07/27 | 1,359 | 1,361 | 1,327 | 1,328 | -32 | -2.4% | 221,800 |
| 2015/07/24 | 1,357 | 1,368 | 1,348 | 1,360 | +6 | +0.4% | 250,500 |
| 2015/07/23 | 1,363 | 1,379 | 1,349 | 1,354 | -6 | -0.4% | 231,700 |
| 2015/07/22 | 1,374 | 1,381 | 1,352 | 1,360 | -9 | -0.7% | 226,300 |
| 2015/07/21 | 1,360 | 1,385 | 1,360 | 1,369 | +19 | +1.4% | 274,800 |
| 2015/07/17 | 1,350 | 1,354 | 1,338 | 1,350 | -1 | -0.1% | 151,200 |
| 2015/07/16 | 1,360 | 1,360 | 1,335 | 1,351 | -2 | -0.1% | 223,100 |
| 2015/07/15 | 1,362 | 1,379 | 1,340 | 1,353 | +5 | +0.4% | 501,400 |
| 2015/07/14 | 1,331 | 1,356 | 1,323 | 1,348 | +47 | +3.6% | 410,500 |
| 2015/07/13 | 1,289 | 1,313 | 1,287 | 1,301 | +28 | +2.2% | 325,900 |
| 2015/07/10 | 1,308 | 1,308 | 1,271 | 1,273 | -35 | -2.7% | 386,300 |
| 2015/07/09 | 1,322 | 1,322 | 1,276 | 1,308 | -29 | -2.2% | 503,000 |
| 2015/07/08 | 1,369 | 1,402 | 1,332 | 1,337 | +5 | +0.4% | 688,000 |
| 2015/07/07 | 1,330 | 1,349 | 1,315 | 1,332 | +9 | +0.7% | 279,900 |
| 2015/07/06 | 1,303 | 1,326 | 1,295 | 1,323 | +13 | +1% | 363,300 |
| 2015/07/03 | 1,317 | 1,317 | 1,302 | 1,310 | -10 | -0.8% | 258,700 |
| 2015/07/02 | 1,338 | 1,353 | 1,314 | 1,320 | -11 | -0.8% | 287,800 |
| 2015/07/01 | 1,340 | 1,340 | 1,322 | 1,331 | -13 | -1% | 152,600 |
| 2015/06/30 | 1,338 | 1,344 | 1,331 | 1,344 | +8 | +0.6% | 178,800 |
| 2015/06/29 | 1,343 | 1,363 | 1,330 | 1,336 | -20 | -1.5% | 257,400 |
2251～
2300
件表示中 / 3586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 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92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 | 268,300円 | -2.3% | -40.2% | 3.73% | 21.81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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67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
