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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,355 | 1,392 | 1,352 | 1,391 | +41 | +3% | 324,000 |
| 2015/12/02 | 1,351 | 1,355 | 1,321 | 1,350 | -10 | -0.7% | 281,900 |
| 2015/12/01 | 1,380 | 1,383 | 1,351 | 1,360 | -14 | -1% | 259,500 |
| 2015/11/30 | 1,380 | 1,418 | 1,362 | 1,374 | +48 | +3.6% | 1,035,900 |
| 2015/11/27 | 1,280 | 1,332 | 1,274 | 1,326 | +60 | +4.7% | 528,500 |
| 2015/11/26 | 1,270 | 1,290 | 1,260 | 1,266 | +12 | +1% | 290,800 |
| 2015/11/25 | 1,256 | 1,265 | 1,245 | 1,254 | +1 | +0.1% | 239,500 |
| 2015/11/24 | 1,247 | 1,257 | 1,244 | 1,253 | +2 | +0.2% | 189,500 |
| 2015/11/20 | 1,250 | 1,251 | 1,235 | 1,251 | +3 | +0.2% | 220,100 |
| 2015/11/19 | 1,249 | 1,258 | 1,230 | 1,248 | +8 | +0.6% | 285,500 |
| 2015/11/18 | 1,200 | 1,243 | 1,200 | 1,240 | +42 | +3.5% | 366,300 |
| 2015/11/17 | 1,211 | 1,217 | 1,194 | 1,198 | -2 | -0.2% | 140,200 |
| 2015/11/16 | 1,176 | 1,209 | 1,171 | 1,200 | +4 | +0.3% | 241,100 |
| 2015/11/13 | 1,197 | 1,209 | 1,191 | 1,196 | -5 | -0.4% | 180,000 |
| 2015/11/12 | 1,190 | 1,208 | 1,173 | 1,201 | +16 | +1.4% | 466,500 |
| 2015/11/11 | 1,216 | 1,244 | 1,176 | 1,185 | -91 | -7.1% | 674,300 |
| 2015/11/10 | 1,268 | 1,279 | 1,263 | 1,276 | -11 | -0.9% | 97,900 |
| 2015/11/09 | 1,280 | 1,289 | 1,268 | 1,287 | +16 | +1.3% | 177,200 |
| 2015/11/06 | 1,286 | 1,288 | 1,260 | 1,271 | -7 | -0.5% | 145,000 |
| 2015/11/05 | 1,286 | 1,297 | 1,273 | 1,278 | +5 | +0.4% | 134,900 |
| 2015/11/04 | 1,265 | 1,282 | 1,252 | 1,273 | +17 | +1.4% | 288,300 |
| 2015/11/02 | 1,255 | 1,264 | 1,242 | 1,256 | -5 | -0.4% | 192,700 |
| 2015/10/30 | 1,272 | 1,280 | 1,253 | 1,261 | -11 | -0.9% | 161,500 |
| 2015/10/29 | 1,270 | 1,276 | 1,250 | 1,272 | +14 | +1.1% | 194,900 |
| 2015/10/28 | 1,250 | 1,261 | 1,240 | 1,258 | +19 | +1.5% | 178,400 |
| 2015/10/27 | 1,251 | 1,255 | 1,235 | 1,239 | -6 | -0.5% | 135,400 |
| 2015/10/26 | 1,241 | 1,251 | 1,231 | 1,245 | +4 | +0.3% | 178,900 |
| 2015/10/23 | 1,261 | 1,261 | 1,228 | 1,241 | +10 | +0.8% | 226,100 |
| 2015/10/22 | 1,213 | 1,235 | 1,211 | 1,231 | +12 | +1% | 156,700 |
| 2015/10/21 | 1,194 | 1,220 | 1,182 | 1,219 | +20 | +1.7% | 166,900 |
| 2015/10/20 | 1,201 | 1,211 | 1,180 | 1,199 | -10 | -0.8% | 212,900 |
| 2015/10/19 | 1,186 | 1,215 | 1,180 | 1,209 | +19 | +1.6% | 220,300 |
| 2015/10/16 | 1,203 | 1,208 | 1,183 | 1,190 | -6 | -0.5% | 200,000 |
| 2015/10/15 | 1,174 | 1,200 | 1,168 | 1,196 | +25 | +2.1% | 138,500 |
| 2015/10/14 | 1,189 | 1,189 | 1,158 | 1,171 | -25 | -2.1% | 167,500 |
| 2015/10/13 | 1,192 | 1,202 | 1,179 | 1,196 | -9 | -0.7% | 176,400 |
| 2015/10/09 | 1,196 | 1,210 | 1,187 | 1,205 | +15 | +1.3% | 186,200 |
| 2015/10/08 | 1,203 | 1,203 | 1,176 | 1,190 | -4 | -0.3% | 250,300 |
| 2015/10/07 | 1,173 | 1,205 | 1,165 | 1,194 | +34 | +2.9% | 249,800 |
| 2015/10/06 | 1,166 | 1,177 | 1,159 | 1,160 | ±0 | ±0% | 169,100 |
| 2015/10/05 | 1,158 | 1,169 | 1,139 | 1,160 | +16 | +1.4% | 144,700 |
| 2015/10/02 | 1,163 | 1,173 | 1,129 | 1,144 | -30 | -2.6% | 279,400 |
| 2015/10/01 | 1,168 | 1,181 | 1,162 | 1,174 | +22 | +1.9% | 157,900 |
| 2015/09/30 | 1,127 | 1,161 | 1,116 | 1,152 | +40 | +3.6% | 279,300 |
| 2015/09/29 | 1,131 | 1,137 | 1,111 | 1,112 | -37 | -3.2% | 276,800 |
| 2015/09/28 | 1,149 | 1,161 | 1,127 | 1,149 | -16 | -1.4% | 240,400 |
| 2015/09/25 | 1,147 | 1,170 | 1,136 | 1,165 | +26 | +2.3% | 303,100 |
| 2015/09/24 | 1,136 | 1,147 | 1,123 | 1,139 | -30 | -2.6% | 255,400 |
| 2015/09/18 | 1,167 | 1,184 | 1,159 | 1,169 | -1 | -0.1% | 290,900 |
| 2015/09/17 | 1,170 | 1,178 | 1,153 | 1,170 | ±0 | ±0% | 186,600 |
2301～
2350
件表示中 / 3693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 | 98,300円 | +8.4% | +35.6% | 4.37% | 7.21倍 | 0.64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 |
| 日セラミ | 264,500円 | +3.9% | +2.7% | 4.73% | 13.37倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＯＢＡＲＡ－Ｇ | 332,500円 | -0.7% | -5.1% | 4.51% | 8.29倍 | 0.72倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 |
| ホーチキ | 247,200円 | +5.9% | +16.9% | 2.91% | 8.91倍 | 1.13倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
