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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,268 | 1,293 | 1,261 | 1,287 | +32 | +2.5% | 279,200 |
| 2015/01/29 | 1,260 | 1,271 | 1,246 | 1,255 | -16 | -1.3% | 372,900 |
| 2015/01/28 | 1,283 | 1,286 | 1,260 | 1,271 | -13 | -1% | 239,200 |
| 2015/01/27 | 1,270 | 1,292 | 1,267 | 1,284 | +18 | +1.4% | 287,800 |
| 2015/01/26 | 1,229 | 1,268 | 1,220 | 1,266 | +37 | +3% | 285,300 |
| 2015/01/23 | 1,238 | 1,243 | 1,223 | 1,229 | +5 | +0.4% | 295,000 |
| 2015/01/22 | 1,235 | 1,241 | 1,216 | 1,224 | -11 | -0.9% | 235,700 |
| 2015/01/21 | 1,215 | 1,247 | 1,207 | 1,235 | +20 | +1.6% | 325,700 |
| 2015/01/20 | 1,205 | 1,233 | 1,202 | 1,215 | +15 | +1.3% | 320,100 |
| 2015/01/19 | 1,205 | 1,213 | 1,190 | 1,200 | -5 | -0.4% | 243,200 |
| 2015/01/16 | 1,214 | 1,220 | 1,189 | 1,205 | -25 | -2% | 267,000 |
| 2015/01/15 | 1,221 | 1,238 | 1,220 | 1,230 | +3 | +0.2% | 217,500 |
| 2015/01/14 | 1,240 | 1,255 | 1,221 | 1,227 | -15 | -1.2% | 314,300 |
| 2015/01/13 | 1,246 | 1,246 | 1,228 | 1,242 | -4 | -0.3% | 211,800 |
| 2015/01/09 | 1,245 | 1,255 | 1,238 | 1,246 | +9 | +0.7% | 247,500 |
| 2015/01/08 | 1,249 | 1,249 | 1,220 | 1,237 | +18 | +1.5% | 399,700 |
| 2015/01/07 | 1,208 | 1,231 | 1,208 | 1,219 | -3 | -0.2% | 166,600 |
| 2015/01/06 | 1,234 | 1,245 | 1,222 | 1,222 | -37 | -2.9% | 272,500 |
| 2015/01/05 | 1,274 | 1,281 | 1,256 | 1,259 | -12 | -0.9% | 225,300 |
| 2014/12/30 | 1,284 | 1,284 | 1,261 | 1,271 | -12 | -0.9% | 158,400 |
| 2014/12/29 | 1,280 | 1,292 | 1,262 | 1,283 | +17 | +1.3% | 306,900 |
| 2014/12/26 | 1,252 | 1,279 | 1,252 | 1,266 | +13 | +1% | 326,000 |
| 2014/12/25 | 1,263 | 1,265 | 1,245 | 1,253 | -10 | -0.8% | 179,900 |
| 2014/12/24 | 1,260 | 1,266 | 1,243 | 1,263 | +11 | +0.9% | 304,100 |
| 2014/12/22 | 1,262 | 1,267 | 1,239 | 1,252 | -3 | -0.2% | 173,200 |
| 2014/12/19 | 1,241 | 1,257 | 1,231 | 1,255 | +38 | +3.1% | 272,300 |
| 2014/12/18 | 1,217 | 1,230 | 1,212 | 1,217 | +18 | +1.5% | 142,000 |
| 2014/12/17 | 1,195 | 1,219 | 1,180 | 1,199 | -4 | -0.3% | 198,800 |
| 2014/12/16 | 1,208 | 1,217 | 1,186 | 1,203 | -10 | -0.8% | 233,800 |
| 2014/12/15 | 1,211 | 1,224 | 1,210 | 1,213 | -15 | -1.2% | 152,900 |
| 2014/12/12 | 1,217 | 1,240 | 1,209 | 1,228 | ±0 | ±0% | 280,500 |
| 2014/12/11 | 1,210 | 1,240 | 1,202 | 1,228 | -12 | -1% | 213,100 |
| 2014/12/10 | 1,220 | 1,243 | 1,214 | 1,240 | ±0 | ±0% | 257,200 |
| 2014/12/09 | 1,210 | 1,268 | 1,210 | 1,240 | +10 | +0.8% | 372,000 |
| 2014/12/08 | 1,222 | 1,230 | 1,203 | 1,230 | +30 | +2.5% | 322,900 |
| 2014/12/05 | 1,185 | 1,203 | 1,169 | 1,200 | +13 | +1.1% | 291,100 |
| 2014/12/04 | 1,195 | 1,196 | 1,175 | 1,187 | +5 | +0.4% | 171,700 |
| 2014/12/03 | 1,190 | 1,193 | 1,178 | 1,182 | -10 | -0.8% | 149,100 |
| 2014/12/02 | 1,167 | 1,195 | 1,152 | 1,192 | +23 | +2% | 276,400 |
| 2014/12/01 | 1,169 | 1,179 | 1,163 | 1,169 | +10 | +0.9% | 150,200 |
| 2014/11/28 | 1,148 | 1,168 | 1,146 | 1,159 | +21 | +1.8% | 267,800 |
| 2014/11/27 | 1,133 | 1,150 | 1,127 | 1,138 | +4 | +0.4% | 231,300 |
| 2014/11/26 | 1,136 | 1,140 | 1,122 | 1,134 | +2 | +0.2% | 174,200 |
| 2014/11/25 | 1,124 | 1,139 | 1,124 | 1,132 | +9 | +0.8% | 265,600 |
| 2014/11/21 | 1,089 | 1,128 | 1,088 | 1,123 | +23 | +2.1% | 312,000 |
| 2014/11/20 | 1,086 | 1,106 | 1,086 | 1,100 | +10 | +0.9% | 127,300 |
| 2014/11/19 | 1,100 | 1,114 | 1,090 | 1,090 | -14 | -1.3% | 124,000 |
| 2014/11/18 | 1,095 | 1,108 | 1,095 | 1,104 | +23 | +2.1% | 151,300 |
| 2014/11/17 | 1,105 | 1,109 | 1,077 | 1,081 | -32 | -2.9% | 181,700 |
| 2014/11/14 | 1,110 | 1,118 | 1,099 | 1,113 | +23 | +2.1% | 361,700 |
2401～
2450
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
