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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,142 | 1,150 | 1,140 | 1,148 | +6 | +0.5% | 129,400 |
| 2015/04/20 | 1,150 | 1,152 | 1,140 | 1,142 | -6 | -0.5% | 149,900 |
| 2015/04/17 | 1,155 | 1,155 | 1,142 | 1,148 | -7 | -0.6% | 160,500 |
| 2015/04/16 | 1,151 | 1,158 | 1,136 | 1,155 | ±0 | ±0% | 308,700 |
| 2015/04/15 | 1,165 | 1,174 | 1,152 | 1,155 | -11 | -0.9% | 223,700 |
| 2015/04/14 | 1,151 | 1,178 | 1,140 | 1,166 | +15 | +1.3% | 364,800 |
| 2015/04/13 | 1,164 | 1,164 | 1,145 | 1,151 | -14 | -1.2% | 248,200 |
| 2015/04/10 | 1,181 | 1,181 | 1,160 | 1,165 | -13 | -1.1% | 196,500 |
| 2015/04/09 | 1,172 | 1,181 | 1,163 | 1,178 | +4 | +0.3% | 271,300 |
| 2015/04/08 | 1,194 | 1,196 | 1,171 | 1,174 | -25 | -2.1% | 388,900 |
| 2015/04/07 | 1,196 | 1,212 | 1,183 | 1,199 | +12 | +1% | 241,700 |
| 2015/04/06 | 1,191 | 1,193 | 1,177 | 1,187 | -2 | -0.2% | 166,000 |
| 2015/04/03 | 1,175 | 1,189 | 1,172 | 1,189 | +14 | +1.2% | 124,200 |
| 2015/04/02 | 1,156 | 1,180 | 1,156 | 1,175 | +20 | +1.7% | 177,100 |
| 2015/04/01 | 1,170 | 1,176 | 1,148 | 1,155 | -19 | -1.6% | 239,000 |
| 2015/03/31 | 1,193 | 1,198 | 1,171 | 1,174 | -6 | -0.5% | 192,100 |
| 2015/03/30 | 1,200 | 1,203 | 1,167 | 1,180 | -10 | -0.8% | 229,200 |
| 2015/03/27 | 1,192 | 1,215 | 1,180 | 1,190 | -8 | -0.7% | 227,200 |
| 2015/03/26 | 1,211 | 1,224 | 1,195 | 1,198 | -15 | -1.2% | 220,800 |
| 2015/03/25 | 1,218 | 1,224 | 1,206 | 1,213 | +3 | +0.2% | 163,600 |
| 2015/03/24 | 1,224 | 1,232 | 1,208 | 1,210 | -15 | -1.2% | 218,000 |
| 2015/03/23 | 1,230 | 1,241 | 1,218 | 1,225 | +8 | +0.7% | 249,400 |
| 2015/03/20 | 1,206 | 1,217 | 1,197 | 1,217 | +10 | +0.8% | 213,300 |
| 2015/03/19 | 1,205 | 1,214 | 1,193 | 1,207 | -4 | -0.3% | 148,600 |
| 2015/03/18 | 1,211 | 1,221 | 1,205 | 1,211 | -1 | -0.1% | 201,400 |
| 2015/03/17 | 1,210 | 1,217 | 1,203 | 1,212 | +10 | +0.8% | 143,000 |
| 2015/03/16 | 1,187 | 1,209 | 1,187 | 1,202 | +12 | +1% | 140,200 |
| 2015/03/13 | 1,189 | 1,194 | 1,177 | 1,190 | +7 | +0.6% | 316,800 |
| 2015/03/12 | 1,178 | 1,187 | 1,175 | 1,183 | +5 | +0.4% | 190,300 |
| 2015/03/11 | 1,190 | 1,195 | 1,178 | 1,178 | -17 | -1.4% | 293,600 |
| 2015/03/10 | 1,205 | 1,219 | 1,191 | 1,195 | -9 | -0.7% | 337,900 |
| 2015/03/09 | 1,200 | 1,213 | 1,196 | 1,204 | -1 | -0.1% | 178,100 |
| 2015/03/06 | 1,202 | 1,211 | 1,198 | 1,205 | +6 | +0.5% | 181,000 |
| 2015/03/05 | 1,212 | 1,213 | 1,194 | 1,199 | -7 | -0.6% | 133,000 |
| 2015/03/04 | 1,204 | 1,215 | 1,190 | 1,206 | +2 | +0.2% | 170,800 |
| 2015/03/03 | 1,217 | 1,223 | 1,201 | 1,204 | -10 | -0.8% | 215,700 |
| 2015/03/02 | 1,216 | 1,229 | 1,209 | 1,214 | +2 | +0.2% | 244,900 |
| 2015/02/27 | 1,205 | 1,229 | 1,205 | 1,212 | +12 | +1% | 395,900 |
| 2015/02/26 | 1,202 | 1,206 | 1,194 | 1,200 | +2 | +0.2% | 159,900 |
| 2015/02/25 | 1,200 | 1,205 | 1,193 | 1,198 | +1 | +0.1% | 188,500 |
| 2015/02/24 | 1,207 | 1,207 | 1,188 | 1,197 | -10 | -0.8% | 306,500 |
| 2015/02/23 | 1,210 | 1,217 | 1,204 | 1,207 | +1 | +0.1% | 206,500 |
| 2015/02/20 | 1,208 | 1,218 | 1,201 | 1,206 | -2 | -0.2% | 189,600 |
| 2015/02/19 | 1,217 | 1,222 | 1,202 | 1,208 | -6 | -0.5% | 325,400 |
| 2015/02/18 | 1,207 | 1,221 | 1,202 | 1,214 | +13 | +1.1% | 196,200 |
| 2015/02/17 | 1,207 | 1,212 | 1,199 | 1,201 | -11 | -0.9% | 245,300 |
| 2015/02/16 | 1,208 | 1,226 | 1,208 | 1,212 | +5 | +0.4% | 171,600 |
| 2015/02/13 | 1,214 | 1,223 | 1,203 | 1,207 | -12 | -1% | 185,400 |
| 2015/02/12 | 1,206 | 1,238 | 1,201 | 1,219 | +14 | +1.2% | 393,400 |
| 2015/02/10 | 1,211 | 1,218 | 1,202 | 1,205 | -4 | -0.3% | 183,600 |
2451～
2500
件表示中 / 3692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 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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 | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33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 | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30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 | 247,900円 | +5.9% | +16.9% | 2.90% | 8.93倍 | 1.14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
