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 |
|---|---|---|---|---|---|---|---|
| 2015/05/22 | 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 |
| 2015/04/22 | 1,160 | 1,163 | 1,149 | 1,163 | +15 | +1.3% | 178,900 |
| 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 |
2501～
2550
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
