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 |
|---|---|---|---|---|---|---|---|
| 2015/03/06 | 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 |
| 2015/02/09 | 1,213 | 1,213 | 1,201 | 1,209 | -4 | -0.3% | 200,000 |
| 2015/02/06 | 1,227 | 1,233 | 1,205 | 1,213 | ±0 | ±0% | 204,500 |
| 2015/02/05 | 1,229 | 1,235 | 1,201 | 1,213 | -35 | -2.8% | 538,100 |
| 2015/02/04 | 1,256 | 1,259 | 1,230 | 1,248 | +14 | +1.1% | 285,900 |
| 2015/02/03 | 1,267 | 1,276 | 1,226 | 1,234 | -23 | -1.8% | 300,600 |
| 2015/02/02 | 1,265 | 1,274 | 1,249 | 1,257 | -30 | -2.3% | 201,500 |
| 2015/01/30 | 1,268 | 1,293 | 1,261 | 1,287 | +32 | +2.5% | 279,200 |
| 2015/01/29 | 1,260 | 1,271 | 1,246 | 1,255 | -16 | -1.3% | 372,900 |
| 2015/01/28 | 1,283 | 1,286 | 1,260 | 1,271 | -13 | -1% | 239,200 |
| 2015/01/27 | 1,270 | 1,292 | 1,267 | 1,284 | +18 | +1.4% | 287,800 |
| 2015/01/26 | 1,229 | 1,268 | 1,220 | 1,266 | +37 | +3% | 285,300 |
| 2015/01/23 | 1,238 | 1,243 | 1,223 | 1,229 | +5 | +0.4% | 295,000 |
| 2015/01/22 | 1,235 | 1,241 | 1,216 | 1,224 | -11 | -0.9% | 235,700 |
| 2015/01/21 | 1,215 | 1,247 | 1,207 | 1,235 | +20 | +1.6% | 325,700 |
| 2015/01/20 | 1,205 | 1,233 | 1,202 | 1,215 | +15 | +1.3% | 320,100 |
| 2015/01/19 | 1,205 | 1,213 | 1,190 | 1,200 | -5 | -0.4% | 243,200 |
| 2015/01/16 | 1,214 | 1,220 | 1,189 | 1,205 | -25 | -2% | 267,000 |
| 2015/01/15 | 1,221 | 1,238 | 1,220 | 1,230 | +3 | +0.2% | 217,500 |
| 2015/01/14 | 1,240 | 1,255 | 1,221 | 1,227 | -15 | -1.2% | 314,300 |
| 2015/01/13 | 1,246 | 1,246 | 1,228 | 1,242 | -4 | -0.3% | 211,800 |
| 2015/01/09 | 1,245 | 1,255 | 1,238 | 1,246 | +9 | +0.7% | 247,500 |
| 2015/01/08 | 1,249 | 1,249 | 1,220 | 1,237 | +18 | +1.5% | 399,700 |
| 2015/01/07 | 1,208 | 1,231 | 1,208 | 1,219 | -3 | -0.2% | 166,600 |
| 2015/01/06 | 1,234 | 1,245 | 1,222 | 1,222 | -37 | -2.9% | 272,500 |
| 2015/01/05 | 1,274 | 1,281 | 1,256 | 1,259 | -12 | -0.9% | 225,300 |
| 2014/12/30 | 1,284 | 1,284 | 1,261 | 1,271 | -12 | -0.9% | 158,400 |
| 2014/12/29 | 1,280 | 1,292 | 1,262 | 1,283 | +17 | +1.3% | 306,900 |
| 2014/12/26 | 1,252 | 1,279 | 1,252 | 1,266 | +13 | +1% | 326,000 |
| 2014/12/25 | 1,263 | 1,265 | 1,245 | 1,253 | -10 | -0.8% | 179,900 |
| 2014/12/24 | 1,260 | 1,266 | 1,243 | 1,263 | +11 | +0.9% | 304,100 |
| 2014/12/22 | 1,262 | 1,267 | 1,239 | 1,252 | -3 | -0.2% | 173,200 |
| 2014/12/19 | 1,241 | 1,257 | 1,231 | 1,255 | +38 | +3.1% | 272,300 |
2551～
2600
件表示中 / 3760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 | 121,600円 | +1.1% | +0.1% | 3.54% | 10.11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 |
| ｓａｎｔｅｃＨＤ | 744,000円 | +8.2% | -8.7% | 2.02% | 18.23倍 | 4.08倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日置電 | 602,000円 | +5.5% | -5.0% | 3.32% | 13.96倍 | 2.01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 | 478,000円 | +11.8% | +14.3% | 0.21% | 33.44倍 | 5.27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 | 332,000円 | +1.1% | +11.0% | 3.46% | 11.71倍 | 1.27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
