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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,355 | 1,367 | 1,347 | 1,356 | -6 | -0.4% | 99,200 |
| 2015/06/25 | 1,357 | 1,386 | 1,355 | 1,362 | ±0 | ±0% | 213,800 |
| 2015/06/24 | 1,365 | 1,379 | 1,359 | 1,362 | -3 | -0.2% | 204,800 |
| 2015/06/23 | 1,350 | 1,367 | 1,341 | 1,365 | +23 | +1.7% | 140,200 |
| 2015/06/22 | 1,345 | 1,352 | 1,332 | 1,342 | -2 | -0.1% | 114,000 |
| 2015/06/19 | 1,335 | 1,361 | 1,331 | 1,344 | +24 | +1.8% | 174,000 |
| 2015/06/18 | 1,326 | 1,334 | 1,313 | 1,320 | -4 | -0.3% | 203,900 |
| 2015/06/17 | 1,320 | 1,349 | 1,313 | 1,324 | -11 | -0.8% | 215,600 |
| 2015/06/16 | 1,327 | 1,340 | 1,308 | 1,335 | +1 | +0.1% | 236,800 |
| 2015/06/15 | 1,328 | 1,350 | 1,324 | 1,334 | -8 | -0.6% | 181,500 |
| 2015/06/12 | 1,350 | 1,350 | 1,331 | 1,342 | -2 | -0.1% | 249,600 |
| 2015/06/11 | 1,319 | 1,351 | 1,319 | 1,344 | +32 | +2.4% | 215,400 |
| 2015/06/10 | 1,329 | 1,334 | 1,312 | 1,312 | -3 | -0.2% | 99,500 |
| 2015/06/09 | 1,318 | 1,333 | 1,315 | 1,315 | -26 | -1.9% | 95,700 |
| 2015/06/08 | 1,335 | 1,347 | 1,321 | 1,341 | +6 | +0.4% | 134,300 |
| 2015/06/05 | 1,337 | 1,342 | 1,328 | 1,335 | -7 | -0.5% | 128,700 |
| 2015/06/04 | 1,347 | 1,348 | 1,327 | 1,342 | -4 | -0.3% | 120,900 |
| 2015/06/03 | 1,347 | 1,350 | 1,331 | 1,346 | -10 | -0.7% | 124,200 |
| 2015/06/02 | 1,362 | 1,370 | 1,352 | 1,356 | -8 | -0.6% | 114,000 |
| 2015/06/01 | 1,357 | 1,368 | 1,355 | 1,364 | ±0 | ±0% | 92,000 |
| 2015/05/29 | 1,368 | 1,368 | 1,347 | 1,364 | -1 | -0.1% | 286,500 |
| 2015/05/28 | 1,354 | 1,380 | 1,354 | 1,365 | +17 | +1.3% | 185,000 |
| 2015/05/27 | 1,330 | 1,354 | 1,328 | 1,348 | +20 | +1.5% | 178,400 |
| 2015/05/26 | 1,328 | 1,338 | 1,315 | 1,328 | -11 | -0.8% | 176,000 |
| 2015/05/25 | 1,360 | 1,360 | 1,328 | 1,339 | -11 | -0.8% | 182,100 |
| 2015/05/22 | 1,340 | 1,370 | 1,337 | 1,350 | +20 | +1.5% | 310,800 |
| 2015/05/21 | 1,323 | 1,339 | 1,311 | 1,330 | +4 | +0.3% | 292,900 |
| 2015/05/20 | 1,330 | 1,348 | 1,318 | 1,326 | -1 | -0.1% | 369,800 |
| 2015/05/19 | 1,300 | 1,333 | 1,296 | 1,327 | +34 | +2.6% | 468,300 |
| 2015/05/18 | 1,270 | 1,310 | 1,266 | 1,293 | +30 | +2.4% | 427,800 |
| 2015/05/15 | 1,260 | 1,278 | 1,255 | 1,263 | +8 | +0.6% | 271,900 |
| 2015/05/14 | 1,232 | 1,274 | 1,232 | 1,255 | -8 | -0.6% | 419,600 |
| 2015/05/13 | 1,200 | 1,284 | 1,198 | 1,263 | +84 | +7.1% | 941,300 |
| 2015/05/12 | 1,167 | 1,186 | 1,154 | 1,179 | +12 | +1% | 210,600 |
| 2015/05/11 | 1,161 | 1,173 | 1,161 | 1,167 | +14 | +1.2% | 104,500 |
| 2015/05/08 | 1,151 | 1,160 | 1,138 | 1,153 | -3 | -0.3% | 148,400 |
| 2015/05/07 | 1,149 | 1,161 | 1,142 | 1,156 | +10 | +0.9% | 194,200 |
| 2015/05/01 | 1,158 | 1,158 | 1,137 | 1,146 | -7 | -0.6% | 138,900 |
| 2015/04/30 | 1,147 | 1,160 | 1,143 | 1,153 | +4 | +0.3% | 210,500 |
| 2015/04/28 | 1,167 | 1,168 | 1,146 | 1,149 | -17 | -1.5% | 219,800 |
| 2015/04/27 | 1,164 | 1,167 | 1,157 | 1,166 | +11 | +1% | 101,600 |
| 2015/04/24 | 1,169 | 1,169 | 1,155 | 1,155 | -10 | -0.9% | 149,900 |
| 2015/04/23 | 1,166 | 1,176 | 1,161 | 1,165 | +2 | +0.2% | 146,900 |
| 2015/04/22 | 1,160 | 1,163 | 1,149 | 1,163 | +15 | +1.3% | 178,900 |
| 2015/04/21 | 1,142 | 1,150 | 1,140 | 1,148 | +6 | +0.5% | 129,400 |
| 2015/04/20 | 1,150 | 1,152 | 1,140 | 1,142 | -6 | -0.5% | 149,900 |
| 2015/04/17 | 1,155 | 1,155 | 1,142 | 1,148 | -7 | -0.6% | 160,500 |
| 2015/04/16 | 1,151 | 1,158 | 1,136 | 1,155 | ±0 | ±0% | 308,700 |
| 2015/04/15 | 1,165 | 1,174 | 1,152 | 1,155 | -11 | -0.9% | 223,700 |
| 2015/04/14 | 1,151 | 1,178 | 1,140 | 1,166 | +15 | +1.3% | 364,800 |
2301～
2350
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
