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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 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 |
| 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 |
2401～
2450
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
