東光高岳の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,108 | 2,133 | 2,096 | 2,123 | +31 | +1.5% | 28,100 |
2023/12/08 | 2,085 | 2,105 | 2,079 | 2,092 | +1 | ±0% | 89,300 |
2023/12/07 | 2,126 | 2,126 | 2,089 | 2,091 | -41 | -1.9% | 62,800 |
2023/12/06 | 2,059 | 2,144 | 2,059 | 2,132 | +73 | +3.5% | 90,600 |
2023/12/05 | 2,051 | 2,080 | 2,051 | 2,059 | -11 | -0.5% | 35,700 |
2023/12/04 | 2,072 | 2,080 | 2,057 | 2,070 | -8 | -0.4% | 17,800 |
2023/12/01 | 2,079 | 2,086 | 2,053 | 2,078 | +9 | +0.4% | 27,000 |
2023/11/30 | 2,025 | 2,075 | 2,025 | 2,069 | +36 | +1.8% | 42,400 |
2023/11/29 | 2,036 | 2,050 | 2,028 | 2,033 | -27 | -1.3% | 21,100 |
2023/11/28 | 2,036 | 2,068 | 2,024 | 2,060 | +24 | +1.2% | 25,900 |
2023/11/27 | 2,046 | 2,046 | 2,027 | 2,036 | +4 | +0.2% | 24,000 |
2023/11/24 | 2,028 | 2,046 | 2,028 | 2,032 | +11 | +0.5% | 19,300 |
2023/11/22 | 2,034 | 2,036 | 2,014 | 2,021 | +1 | ±0% | 18,500 |
2023/11/21 | 2,014 | 2,034 | 2,007 | 2,020 | +19 | +0.9% | 22,700 |
2023/11/20 | 2,010 | 2,034 | 2,001 | 2,001 | -23 | -1.1% | 25,500 |
2023/11/17 | 1,977 | 2,029 | 1,977 | 2,024 | +40 | +2% | 26,200 |
2023/11/16 | 2,027 | 2,031 | 1,981 | 1,984 | -42 | -2.1% | 39,700 |
2023/11/15 | 2,048 | 2,048 | 2,011 | 2,026 | ±0 | ±0% | 31,600 |
2023/11/14 | 2,030 | 2,045 | 2,026 | 2,026 | ±0 | ±0% | 16,500 |
2023/11/13 | 2,032 | 2,040 | 2,022 | 2,026 | +1 | ±0% | 21,300 |
2023/11/10 | 2,009 | 2,029 | 1,991 | 2,025 | -3 | -0.1% | 28,200 |
2023/11/09 | 2,021 | 2,051 | 2,007 | 2,028 | -14 | -0.7% | 32,800 |
2023/11/08 | 2,078 | 2,084 | 2,035 | 2,042 | -21 | -1% | 62,800 |
2023/11/07 | 2,112 | 2,120 | 2,063 | 2,063 | -68 | -3.2% | 27,300 |
2023/11/06 | 2,097 | 2,143 | 2,075 | 2,131 | +34 | +1.6% | 89,100 |
2023/11/02 | 2,103 | 2,114 | 2,062 | 2,097 | +7 | +0.3% | 82,200 |
2023/11/01 | 2,069 | 2,100 | 2,057 | 2,090 | +42 | +2.1% | 128,200 |
2023/10/31 | 2,050 | 2,083 | 1,993 | 2,048 | +144 | +7.6% | 178,400 |
2023/10/30 | 1,977 | 1,977 | 1,893 | 1,904 | -33 | -1.7% | 71,100 |
2023/10/27 | 1,875 | 1,937 | 1,875 | 1,937 | +62 | +3.3% | 50,500 |
2023/10/26 | 1,896 | 1,904 | 1,854 | 1,875 | -31 | -1.6% | 100,800 |
2023/10/25 | 1,930 | 1,943 | 1,903 | 1,906 | +3 | +0.2% | 47,600 |
2023/10/24 | 1,891 | 1,905 | 1,845 | 1,903 | +18 | +1% | 72,700 |
2023/10/23 | 1,910 | 1,915 | 1,880 | 1,885 | -36 | -1.9% | 60,700 |
2023/10/20 | 1,920 | 1,934 | 1,901 | 1,921 | -15 | -0.8% | 42,700 |
2023/10/19 | 1,939 | 1,946 | 1,930 | 1,936 | -26 | -1.3% | 37,300 |
2023/10/18 | 1,979 | 1,984 | 1,946 | 1,962 | -17 | -0.9% | 41,800 |
2023/10/17 | 2,006 | 2,007 | 1,964 | 1,979 | +1 | +0.1% | 27,300 |
2023/10/16 | 1,970 | 1,990 | 1,954 | 1,978 | -3 | -0.2% | 50,300 |
2023/10/13 | 2,004 | 2,020 | 1,978 | 1,981 | -46 | -2.3% | 50,100 |
2023/10/12 | 2,026 | 2,028 | 2,000 | 2,027 | +27 | +1.4% | 33,400 |
2023/10/11 | 2,029 | 2,031 | 1,999 | 2,000 | -20 | -1% | 32,200 |
2023/10/10 | 1,989 | 2,027 | 1,989 | 2,020 | +43 | +2.2% | 35,500 |
2023/10/06 | 1,953 | 1,997 | 1,950 | 1,977 | +10 | +0.5% | 31,300 |
2023/10/05 | 1,942 | 1,969 | 1,942 | 1,967 | +27 | +1.4% | 44,800 |
2023/10/04 | 1,980 | 1,996 | 1,940 | 1,940 | -79 | -3.9% | 74,700 |
2023/10/03 | 2,070 | 2,074 | 2,018 | 2,019 | -74 | -3.5% | 48,800 |
2023/10/02 | 2,133 | 2,150 | 2,088 | 2,093 | -8 | -0.4% | 41,500 |
2023/09/29 | 2,149 | 2,149 | 2,098 | 2,101 | -40 | -1.9% | 39,600 |
2023/09/28 | 2,122 | 2,151 | 2,109 | 2,141 | -7 | -0.3% | 72,300 |
101~
150
件表示中 / 2837件
類似銘柄と比較する
現在ご覧いただいている「東光高岳」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 |
---|---|---|---|---|---|---|---|---|
東光高岳 | 211,100円 | -2.2% | -47.6% | 2.37% | 13.55倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
日ケミコン | 163,000円 | +1.5% | +26.4% | 0.00% | 4.71倍 | 0.92倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
日アビオ | 1,049,000円 | +21.9% | +18.5% | 0.29% | 18.43倍 | 2.45倍 |
|
自衛艦搭載の情報表示装置主力。赤外線センサー、接合機器など民需も。下期集中。ファンド傘下 |
京三製 | 56,000円 | +4.5% | +41.6% | 3.21% | 9.76倍 | 0.78倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
千代インテ | 275,200円 | +4.0% | -12.5% | 3.89% | 12.65倍 | 0.75倍 |
|
ソフト素材加工専門の総合部品メーカー。OA・AV機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム