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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,330 | 1,349 | 1,315 | 1,332 | +9 | +0.7% | 279,900 |
| 2015/07/06 | 1,303 | 1,326 | 1,295 | 1,323 | +13 | +1% | 363,300 |
| 2015/07/03 | 1,317 | 1,317 | 1,302 | 1,310 | -10 | -0.8% | 258,700 |
| 2015/07/02 | 1,338 | 1,353 | 1,314 | 1,320 | -11 | -0.8% | 287,800 |
| 2015/07/01 | 1,340 | 1,340 | 1,322 | 1,331 | -13 | -1% | 152,600 |
| 2015/06/30 | 1,338 | 1,344 | 1,331 | 1,344 | +8 | +0.6% | 178,800 |
| 2015/06/29 | 1,343 | 1,363 | 1,330 | 1,336 | -20 | -1.5% | 257,400 |
| 2015/06/26 | 1,355 | 1,367 | 1,347 | 1,356 | -6 | -0.4% | 99,200 |
| 2015/06/25 | 1,357 | 1,386 | 1,355 | 1,362 | ±0 | ±0% | 213,800 |
| 2015/06/24 | 1,365 | 1,379 | 1,359 | 1,362 | -3 | -0.2% | 204,800 |
| 2015/06/23 | 1,350 | 1,367 | 1,341 | 1,365 | +23 | +1.7% | 140,200 |
| 2015/06/22 | 1,345 | 1,352 | 1,332 | 1,342 | -2 | -0.1% | 114,000 |
| 2015/06/19 | 1,335 | 1,361 | 1,331 | 1,344 | +24 | +1.8% | 174,000 |
| 2015/06/18 | 1,326 | 1,334 | 1,313 | 1,320 | -4 | -0.3% | 203,900 |
| 2015/06/17 | 1,320 | 1,349 | 1,313 | 1,324 | -11 | -0.8% | 215,600 |
| 2015/06/16 | 1,327 | 1,340 | 1,308 | 1,335 | +1 | +0.1% | 236,800 |
| 2015/06/15 | 1,328 | 1,350 | 1,324 | 1,334 | -8 | -0.6% | 181,500 |
| 2015/06/12 | 1,350 | 1,350 | 1,331 | 1,342 | -2 | -0.1% | 249,600 |
| 2015/06/11 | 1,319 | 1,351 | 1,319 | 1,344 | +32 | +2.4% | 215,400 |
| 2015/06/10 | 1,329 | 1,334 | 1,312 | 1,312 | -3 | -0.2% | 99,500 |
| 2015/06/09 | 1,318 | 1,333 | 1,315 | 1,315 | -26 | -1.9% | 95,700 |
| 2015/06/08 | 1,335 | 1,347 | 1,321 | 1,341 | +6 | +0.4% | 134,300 |
| 2015/06/05 | 1,337 | 1,342 | 1,328 | 1,335 | -7 | -0.5% | 128,700 |
| 2015/06/04 | 1,347 | 1,348 | 1,327 | 1,342 | -4 | -0.3% | 120,900 |
| 2015/06/03 | 1,347 | 1,350 | 1,331 | 1,346 | -10 | -0.7% | 124,200 |
| 2015/06/02 | 1,362 | 1,370 | 1,352 | 1,356 | -8 | -0.6% | 114,000 |
| 2015/06/01 | 1,357 | 1,368 | 1,355 | 1,364 | ±0 | ±0% | 92,000 |
| 2015/05/29 | 1,368 | 1,368 | 1,347 | 1,364 | -1 | -0.1% | 286,500 |
| 2015/05/28 | 1,354 | 1,380 | 1,354 | 1,365 | +17 | +1.3% | 185,000 |
| 2015/05/27 | 1,330 | 1,354 | 1,328 | 1,348 | +20 | +1.5% | 178,400 |
| 2015/05/26 | 1,328 | 1,338 | 1,315 | 1,328 | -11 | -0.8% | 176,000 |
| 2015/05/25 | 1,360 | 1,360 | 1,328 | 1,339 | -11 | -0.8% | 182,100 |
| 2015/05/22 | 1,340 | 1,370 | 1,337 | 1,350 | +20 | +1.5% | 310,800 |
| 2015/05/21 | 1,323 | 1,339 | 1,311 | 1,330 | +4 | +0.3% | 292,900 |
| 2015/05/20 | 1,330 | 1,348 | 1,318 | 1,326 | -1 | -0.1% | 369,800 |
| 2015/05/19 | 1,300 | 1,333 | 1,296 | 1,327 | +34 | +2.6% | 468,300 |
| 2015/05/18 | 1,270 | 1,310 | 1,266 | 1,293 | +30 | +2.4% | 427,800 |
| 2015/05/15 | 1,260 | 1,278 | 1,255 | 1,263 | +8 | +0.6% | 271,900 |
| 2015/05/14 | 1,232 | 1,274 | 1,232 | 1,255 | -8 | -0.6% | 419,600 |
| 2015/05/13 | 1,200 | 1,284 | 1,198 | 1,263 | +84 | +7.1% | 941,300 |
| 2015/05/12 | 1,167 | 1,186 | 1,154 | 1,179 | +12 | +1% | 210,600 |
| 2015/05/11 | 1,161 | 1,173 | 1,161 | 1,167 | +14 | +1.2% | 104,500 |
| 2015/05/08 | 1,151 | 1,160 | 1,138 | 1,153 | -3 | -0.3% | 148,400 |
| 2015/05/07 | 1,149 | 1,161 | 1,142 | 1,156 | +10 | +0.9% | 194,200 |
| 2015/05/01 | 1,158 | 1,158 | 1,137 | 1,146 | -7 | -0.6% | 138,900 |
| 2015/04/30 | 1,147 | 1,160 | 1,143 | 1,153 | +4 | +0.3% | 210,500 |
| 2015/04/28 | 1,167 | 1,168 | 1,146 | 1,149 | -17 | -1.5% | 219,800 |
| 2015/04/27 | 1,164 | 1,167 | 1,157 | 1,166 | +11 | +1% | 101,600 |
| 2015/04/24 | 1,169 | 1,169 | 1,155 | 1,155 | -10 | -0.9% | 149,900 |
| 2015/04/23 | 1,166 | 1,176 | 1,161 | 1,165 | +2 | +0.2% | 146,900 |
2401～
2450
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
