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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,066 | 1,071 | 1,058 | 1,063 | -17 | -1.6% | 105,100 |
2023/03/09 | 1,069 | 1,082 | 1,068 | 1,080 | +15 | +1.4% | 111,600 |
2023/03/08 | 1,055 | 1,066 | 1,053 | 1,065 | +7 | +0.7% | 63,000 |
2023/03/07 | 1,059 | 1,063 | 1,052 | 1,058 | -1 | -0.1% | 57,700 |
2023/03/06 | 1,060 | 1,062 | 1,052 | 1,059 | +2 | +0.2% | 77,700 |
2023/03/03 | 1,035 | 1,060 | 1,035 | 1,057 | +19 | +1.8% | 69,900 |
2023/03/02 | 1,050 | 1,053 | 1,037 | 1,038 | -9 | -0.9% | 34,100 |
2023/03/01 | 1,031 | 1,049 | 1,031 | 1,047 | +12 | +1.2% | 43,800 |
2023/02/28 | 1,056 | 1,060 | 1,027 | 1,035 | -22 | -2.1% | 119,500 |
2023/02/27 | 1,051 | 1,062 | 1,046 | 1,057 | +4 | +0.4% | 81,500 |
2023/02/24 | 1,046 | 1,055 | 1,044 | 1,053 | +11 | +1.1% | 51,800 |
2023/02/22 | 1,037 | 1,048 | 1,033 | 1,042 | +4 | +0.4% | 68,000 |
2023/02/21 | 1,034 | 1,045 | 1,034 | 1,038 | -1 | -0.1% | 28,800 |
2023/02/20 | 1,039 | 1,046 | 1,031 | 1,039 | +11 | +1.1% | 43,400 |
2023/02/17 | 1,020 | 1,032 | 1,015 | 1,028 | -1 | -0.1% | 52,900 |
2023/02/16 | 1,031 | 1,031 | 1,022 | 1,029 | +9 | +0.9% | 27,000 |
2023/02/15 | 1,031 | 1,033 | 1,017 | 1,020 | -8 | -0.8% | 26,200 |
2023/02/14 | 1,021 | 1,028 | 1,020 | 1,028 | +15 | +1.5% | 27,400 |
2023/02/13 | 1,000 | 1,019 | 995 | 1,013 | +13 | +1.3% | 67,100 |
2023/02/10 | 1,000 | 1,010 | 1,000 | 1,000 | -16 | -1.6% | 31,400 |
2023/02/09 | 998 | 1,023 | 998 | 1,016 | +15 | +1.5% | 59,800 |
2023/02/08 | 1,021 | 1,033 | 999 | 1,001 | -31 | -3% | 100,600 |
2023/02/07 | 1,041 | 1,041 | 1,031 | 1,032 | -8 | -0.8% | 23,700 |
2023/02/06 | 1,040 | 1,042 | 1,025 | 1,040 | +10 | +1% | 70,700 |
2023/02/03 | 1,014 | 1,031 | 1,014 | 1,030 | +10 | +1% | 60,000 |
2023/02/02 | 1,041 | 1,041 | 1,015 | 1,020 | -9 | -0.9% | 49,200 |
2023/02/01 | 1,049 | 1,049 | 1,029 | 1,029 | -12 | -1.2% | 42,200 |
2023/01/31 | 1,025 | 1,049 | 1,025 | 1,041 | +22 | +2.2% | 81,700 |
2023/01/30 | 1,028 | 1,032 | 1,017 | 1,019 | -11 | -1.1% | 109,700 |
2023/01/27 | 1,040 | 1,041 | 1,029 | 1,030 | -12 | -1.2% | 51,300 |
2023/01/26 | 1,060 | 1,060 | 1,033 | 1,042 | -13 | -1.2% | 55,600 |
2023/01/25 | 1,066 | 1,067 | 1,055 | 1,055 | -11 | -1% | 55,800 |
2023/01/24 | 1,050 | 1,070 | 1,047 | 1,066 | +16 | +1.5% | 98,800 |
2023/01/23 | 1,048 | 1,050 | 1,039 | 1,050 | +10 | +1% | 48,100 |
2023/01/20 | 1,018 | 1,044 | 1,018 | 1,040 | +22 | +2.2% | 69,300 |
2023/01/19 | 1,025 | 1,025 | 1,014 | 1,018 | -6 | -0.6% | 19,800 |
2023/01/18 | 1,029 | 1,032 | 1,017 | 1,024 | -1 | -0.1% | 38,600 |
2023/01/17 | 1,013 | 1,030 | 1,013 | 1,025 | +11 | +1.1% | 73,300 |
2023/01/16 | 1,000 | 1,016 | 1,000 | 1,014 | +9 | +0.9% | 42,700 |
2023/01/13 | 1,001 | 1,011 | 1,001 | 1,005 | -2 | -0.2% | 34,300 |
2023/01/12 | 1,009 | 1,009 | 1,004 | 1,007 | ±0 | ±0% | 20,200 |
2023/01/11 | 992 | 1,010 | 992 | 1,007 | +17 | +1.7% | 38,200 |
2023/01/10 | 1,001 | 1,009 | 989 | 990 | -11 | -1.1% | 41,900 |
2023/01/06 | 990 | 1,002 | 987 | 1,001 | +7 | +0.7% | 39,800 |
2023/01/05 | 1,016 | 1,016 | 987 | 994 | -26 | -2.5% | 91,500 |
2023/01/04 | 1,037 | 1,037 | 1,018 | 1,020 | -20 | -1.9% | 86,300 |
2022/12/30 | 1,045 | 1,051 | 1,039 | 1,040 | -5 | -0.5% | 82,500 |
2022/12/29 | 1,033 | 1,045 | 1,028 | 1,045 | +9 | +0.9% | 61,800 |
2022/12/28 | 1,029 | 1,038 | 1,021 | 1,036 | +6 | +0.6% | 60,700 |
2022/12/27 | 1,020 | 1,030 | 1,017 | 1,030 | +13 | +1.3% | 57,100 |
301~
350
件表示中 / 3467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 | 100,000円 | +1.5% | +11.5% | 3.10% | 10.94倍 | 0.64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 |
エンプラス | 730,000円 | +8.5% | +23.5% | 0.82% | 14.32倍 | 1.24倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
日セラミ | 258,200円 | +6.3% | +3.5% | 3.87% | 15.37倍 | 1.19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 |
ローランドDG | 534,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
古野電 | 205,900円 | -4.2% | -20.4% | 1.70% | 18.58倍 | 1.07倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム