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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 1,326 | 1,338 | 1,321 | 1,324 | ±0 | ±0% | 207,600 |
| 2015/12/29 | 1,302 | 1,330 | 1,299 | 1,324 | +24 | +1.8% | 235,300 |
| 2015/12/28 | 1,291 | 1,304 | 1,290 | 1,300 | +23 | +1.8% | 174,500 |
| 2015/12/25 | 1,294 | 1,294 | 1,265 | 1,277 | -3 | -0.2% | 170,700 |
| 2015/12/24 | 1,314 | 1,328 | 1,276 | 1,280 | -14 | -1.1% | 250,200 |
| 2015/12/22 | 1,272 | 1,310 | 1,267 | 1,294 | +18 | +1.4% | 294,000 |
| 2015/12/21 | 1,272 | 1,293 | 1,263 | 1,276 | +3 | +0.2% | 334,500 |
| 2015/12/18 | 1,286 | 1,297 | 1,266 | 1,273 | -5 | -0.4% | 262,500 |
| 2015/12/17 | 1,278 | 1,290 | 1,260 | 1,278 | +24 | +1.9% | 250,000 |
| 2015/12/16 | 1,266 | 1,277 | 1,249 | 1,254 | -9 | -0.7% | 370,300 |
| 2015/12/15 | 1,288 | 1,297 | 1,263 | 1,263 | -20 | -1.6% | 172,400 |
| 2015/12/14 | 1,280 | 1,290 | 1,253 | 1,283 | -10 | -0.8% | 256,800 |
| 2015/12/11 | 1,260 | 1,301 | 1,260 | 1,293 | +3 | +0.2% | 315,600 |
| 2015/12/10 | 1,295 | 1,302 | 1,276 | 1,290 | -24 | -1.8% | 296,200 |
| 2015/12/09 | 1,313 | 1,328 | 1,306 | 1,314 | -11 | -0.8% | 268,400 |
| 2015/12/08 | 1,345 | 1,345 | 1,321 | 1,325 | -24 | -1.8% | 204,000 |
| 2015/12/07 | 1,369 | 1,370 | 1,346 | 1,349 | +2 | +0.1% | 141,900 |
| 2015/12/04 | 1,364 | 1,364 | 1,342 | 1,347 | -44 | -3.2% | 313,500 |
| 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 |
2351～
2400
件表示中 / 3761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 | 122,100円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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 | 320,000円 | +7.8% | +5.7% | 3.91% | 11.00倍 | 1.52倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| 日置電 | 601,000円 | +5.5% | -5.0% | 3.33% | 13.93倍 | 2.00倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日アビオ | 477,000円 | +11.8% | +14.3% | 0.21% | 33.37倍 | 5.26倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| エスペック | 332,500円 | +1.1% | +11.0% | 3.46% | 11.73倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
