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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 1,310 | 1,322 | 1,283 | 1,293 | -20 | -1.5% | 382,200 |
| 2015/07/31 | 1,313 | 1,321 | 1,302 | 1,313 | +9 | +0.7% | 221,600 |
| 2015/07/30 | 1,334 | 1,348 | 1,301 | 1,304 | -19 | -1.4% | 251,200 |
| 2015/07/29 | 1,329 | 1,339 | 1,316 | 1,323 | -6 | -0.5% | 228,500 |
| 2015/07/28 | 1,318 | 1,334 | 1,304 | 1,329 | +1 | +0.1% | 300,900 |
| 2015/07/27 | 1,359 | 1,361 | 1,327 | 1,328 | -32 | -2.4% | 221,800 |
| 2015/07/24 | 1,357 | 1,368 | 1,348 | 1,360 | +6 | +0.4% | 250,500 |
| 2015/07/23 | 1,363 | 1,379 | 1,349 | 1,354 | -6 | -0.4% | 231,700 |
| 2015/07/22 | 1,374 | 1,381 | 1,352 | 1,360 | -9 | -0.7% | 226,300 |
| 2015/07/21 | 1,360 | 1,385 | 1,360 | 1,369 | +19 | +1.4% | 274,800 |
| 2015/07/17 | 1,350 | 1,354 | 1,338 | 1,350 | -1 | -0.1% | 151,200 |
| 2015/07/16 | 1,360 | 1,360 | 1,335 | 1,351 | -2 | -0.1% | 223,100 |
| 2015/07/15 | 1,362 | 1,379 | 1,340 | 1,353 | +5 | +0.4% | 501,400 |
| 2015/07/14 | 1,331 | 1,356 | 1,323 | 1,348 | +47 | +3.6% | 410,500 |
| 2015/07/13 | 1,289 | 1,313 | 1,287 | 1,301 | +28 | +2.2% | 325,900 |
| 2015/07/10 | 1,308 | 1,308 | 1,271 | 1,273 | -35 | -2.7% | 386,300 |
| 2015/07/09 | 1,322 | 1,322 | 1,276 | 1,308 | -29 | -2.2% | 503,000 |
| 2015/07/08 | 1,369 | 1,402 | 1,332 | 1,337 | +5 | +0.4% | 688,000 |
| 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 |
2451～
2500
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
