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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,138 | 1,174 | 1,127 | 1,170 | +49 | +4.4% | 271,600 |
| 2015/09/15 | 1,117 | 1,141 | 1,117 | 1,121 | +13 | +1.2% | 154,900 |
| 2015/09/14 | 1,120 | 1,126 | 1,096 | 1,108 | +5 | +0.5% | 158,000 |
| 2015/09/11 | 1,091 | 1,115 | 1,088 | 1,103 | -14 | -1.3% | 243,400 |
| 2015/09/10 | 1,104 | 1,122 | 1,086 | 1,117 | -15 | -1.3% | 240,300 |
| 2015/09/09 | 1,129 | 1,155 | 1,123 | 1,132 | +36 | +3.3% | 194,600 |
| 2015/09/08 | 1,104 | 1,122 | 1,092 | 1,096 | -6 | -0.5% | 198,500 |
| 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 |
2351～
2400
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
