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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 930 | 955 | 899 | 930 | +15 | +1.6% | 117,300 |
| 2024/08/05 | 974 | 979 | 900 | 915 | -73 | -7.4% | 248,600 |
| 2024/08/02 | 1,004 | 1,009 | 983 | 988 | -41 | -4% | 147,600 |
| 2024/08/01 | 1,054 | 1,054 | 1,021 | 1,029 | -23 | -2.2% | 101,300 |
| 2024/07/31 | 1,025 | 1,053 | 1,021 | 1,052 | +15 | +1.4% | 68,500 |
| 2024/07/30 | 1,045 | 1,049 | 1,036 | 1,037 | -6 | -0.6% | 81,000 |
| 2024/07/29 | 1,042 | 1,046 | 1,037 | 1,043 | +16 | +1.6% | 50,300 |
| 2024/07/26 | 1,018 | 1,031 | 1,018 | 1,027 | +7 | +0.7% | 73,900 |
| 2024/07/25 | 1,024 | 1,024 | 1,014 | 1,020 | -16 | -1.5% | 86,200 |
| 2024/07/24 | 1,039 | 1,046 | 1,032 | 1,036 | -12 | -1.1% | 62,900 |
| 2024/07/23 | 1,060 | 1,060 | 1,043 | 1,048 | -9 | -0.9% | 34,700 |
| 2024/07/22 | 1,050 | 1,062 | 1,049 | 1,057 | +13 | +1.2% | 78,200 |
| 2024/07/19 | 1,050 | 1,051 | 1,042 | 1,044 | -6 | -0.6% | 70,100 |
| 2024/07/18 | 1,046 | 1,055 | 1,045 | 1,050 | -1 | -0.1% | 46,700 |
| 2024/07/17 | 1,048 | 1,055 | 1,048 | 1,051 | +6 | +0.6% | 60,700 |
| 2024/07/16 | 1,048 | 1,057 | 1,045 | 1,045 | +3 | +0.3% | 47,900 |
| 2024/07/12 | 1,023 | 1,045 | 1,023 | 1,042 | +6 | +0.6% | 78,300 |
| 2024/07/11 | 1,039 | 1,040 | 1,031 | 1,036 | +4 | +0.4% | 65,600 |
| 2024/07/10 | 1,025 | 1,036 | 1,023 | 1,032 | +1 | +0.1% | 100,300 |
| 2024/07/09 | 1,014 | 1,037 | 1,014 | 1,031 | +22 | +2.2% | 104,700 |
| 2024/07/08 | 1,020 | 1,024 | 1,009 | 1,009 | -22 | -2.1% | 91,300 |
| 2024/07/05 | 1,046 | 1,046 | 1,025 | 1,031 | -9 | -0.9% | 167,700 |
| 2024/07/04 | 1,040 | 1,045 | 1,036 | 1,040 | -6 | -0.6% | 106,100 |
| 2024/07/03 | 1,047 | 1,049 | 1,040 | 1,046 | -1 | -0.1% | 48,700 |
| 2024/07/02 | 1,040 | 1,053 | 1,035 | 1,047 | +6 | +0.6% | 90,600 |
| 2024/07/01 | 1,059 | 1,059 | 1,039 | 1,041 | -12 | -1.1% | 79,300 |
| 2024/06/28 | 1,062 | 1,063 | 1,047 | 1,053 | -7 | -0.7% | 152,200 |
| 2024/06/27 | 1,049 | 1,060 | 1,040 | 1,060 | +17 | +1.6% | 161,000 |
| 2024/06/26 | 1,034 | 1,049 | 1,034 | 1,043 | +9 | +0.9% | 118,500 |
| 2024/06/25 | 1,030 | 1,039 | 1,027 | 1,034 | +6 | +0.6% | 93,200 |
| 2024/06/24 | 1,018 | 1,031 | 1,015 | 1,028 | +12 | +1.2% | 96,100 |
| 2024/06/21 | 1,017 | 1,022 | 1,014 | 1,016 | -5 | -0.5% | 110,100 |
| 2024/06/20 | 1,015 | 1,026 | 1,012 | 1,021 | +7 | +0.7% | 89,100 |
| 2024/06/19 | 1,002 | 1,015 | 1,001 | 1,014 | +11 | +1.1% | 69,500 |
| 2024/06/18 | 999 | 1,004 | 999 | 1,003 | +9 | +0.9% | 40,100 |
| 2024/06/17 | 991 | 996 | 977 | 994 | ±0 | ±0% | 89,100 |
| 2024/06/14 | 983 | 997 | 982 | 994 | +9 | +0.9% | 79,900 |
| 2024/06/13 | 996 | 1,006 | 985 | 985 | -11 | -1.1% | 82,200 |
| 2024/06/12 | 1,002 | 1,009 | 996 | 996 | -16 | -1.6% | 56,800 |
| 2024/06/11 | 1,014 | 1,021 | 1,010 | 1,012 | -8 | -0.8% | 39,900 |
| 2024/06/10 | 1,015 | 1,028 | 1,015 | 1,020 | +8 | +0.8% | 75,200 |
| 2024/06/07 | 1,019 | 1,020 | 1,004 | 1,012 | +1 | +0.1% | 158,600 |
| 2024/06/06 | 1,010 | 1,012 | 999 | 1,011 | +1 | +0.1% | 54,300 |
| 2024/06/05 | 995 | 1,010 | 993 | 1,010 | ±0 | ±0% | 65,000 |
| 2024/06/04 | 1,004 | 1,016 | 1,000 | 1,010 | +6 | +0.6% | 86,200 |
| 2024/06/03 | 1,001 | 1,008 | 997 | 1,004 | +4 | +0.4% | 51,700 |
| 2024/05/31 | 992 | 1,003 | 986 | 1,000 | +17 | +1.7% | 94,100 |
| 2024/05/30 | 974 | 985 | 972 | 983 | +2 | +0.2% | 64,800 |
| 2024/05/29 | 995 | 995 | 981 | 981 | -14 | -1.4% | 61,300 |
| 2024/05/28 | 1,000 | 1,002 | 995 | 995 | -5 | -0.5% | 42,200 |
201～
250
件表示中 / 3713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 | 108,900円 | +1.1% | +0.1% | 3.95% | 9.06倍 | 0.66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 |
| 日置電 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93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 |
| ホーチキ | 295,500円 | 0.0% | +2.7% | 2.71% | 10.21倍 | 1.24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 |
| ＯＢＡＲＡ－Ｇ | 350,000円 | +7.6% | -3.1% | 4.29% | 8.52倍 | 0.76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 |
| ＩＤＥＣ | 231,000円 | +2.0% | +44.4% | 5.63% | 19.75倍 | 1.08倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
