市光工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 184 | 188 | 184 | 185 | +2 | +1.1% | 54,000 |
| 2010/06/16 | 189 | 189 | 183 | 183 | -2 | -1.1% | 110,000 |
| 2010/06/15 | 184 | 187 | 182 | 185 | -1 | -0.5% | 100,000 |
| 2010/06/14 | 187 | 193 | 186 | 186 | ±0 | ±0% | 151,000 |
| 2010/06/11 | 185 | 186 | 182 | 186 | +7 | +3.9% | 152,000 |
| 2010/06/10 | 175 | 179 | 171 | 179 | +1 | +0.6% | 227,000 |
| 2010/06/09 | 183 | 183 | 176 | 178 | -4 | -2.2% | 172,000 |
| 2010/06/08 | 179 | 183 | 179 | 182 | ±0 | ±0% | 44,000 |
| 2010/06/07 | 183 | 185 | 180 | 182 | -7 | -3.7% | 173,000 |
| 2010/06/04 | 189 | 192 | 184 | 189 | ±0 | ±0% | 295,000 |
| 2010/06/03 | 180 | 192 | 177 | 189 | +13 | +7.4% | 402,000 |
| 2010/06/02 | 176 | 177 | 173 | 176 | -4 | -2.2% | 229,000 |
| 2010/06/01 | 183 | 183 | 178 | 180 | ±0 | ±0% | 126,000 |
| 2010/05/31 | 177 | 185 | 176 | 180 | +3 | +1.7% | 290,000 |
| 2010/05/28 | 177 | 177 | 172 | 177 | +6 | +3.5% | 168,000 |
| 2010/05/27 | 164 | 173 | 163 | 171 | +5 | +3% | 220,000 |
| 2010/05/26 | 168 | 170 | 161 | 166 | -2 | -1.2% | 188,000 |
| 2010/05/25 | 171 | 174 | 165 | 168 | -6 | -3.4% | 246,000 |
| 2010/05/24 | 175 | 175 | 172 | 174 | +1 | +0.6% | 150,000 |
| 2010/05/21 | 171 | 176 | 171 | 173 | -7 | -3.9% | 354,000 |
| 2010/05/20 | 179 | 190 | 177 | 180 | ±0 | ±0% | 835,000 |
| 2010/05/19 | 173 | 180 | 170 | 180 | +3 | +1.7% | 314,000 |
| 2010/05/18 | 184 | 184 | 176 | 177 | -3 | -1.7% | 570,000 |
| 2010/05/17 | 188 | 193 | 179 | 180 | +12 | +7.1% | 2,021,000 |
| 2010/05/14 | 156 | 170 | 156 | 168 | +13 | +8.4% | 336,000 |
| 2010/05/13 | 153 | 158 | 153 | 155 | +3 | +2% | 65,000 |
| 2010/05/12 | 151 | 156 | 151 | 152 | +2 | +1.3% | 65,000 |
| 2010/05/11 | 159 | 159 | 150 | 150 | -6 | -3.8% | 61,000 |
| 2010/05/10 | 151 | 157 | 149 | 156 | +5 | +3.3% | 40,000 |
| 2010/05/07 | 150 | 155 | 147 | 151 | -4 | -2.6% | 106,000 |
| 2010/05/06 | 157 | 157 | 155 | 155 | -7 | -4.3% | 103,000 |
| 2010/04/30 | 162 | 164 | 162 | 162 | +1 | +0.6% | 87,000 |
| 2010/04/28 | 162 | 162 | 160 | 161 | -2 | -1.2% | 80,000 |
| 2010/04/27 | 164 | 164 | 162 | 163 | -1 | -0.6% | 67,000 |
| 2010/04/26 | 159 | 164 | 159 | 164 | +7 | +4.5% | 98,000 |
| 2010/04/23 | 157 | 159 | 157 | 157 | ±0 | ±0% | 40,000 |
| 2010/04/22 | 158 | 159 | 157 | 157 | -1 | -0.6% | 30,000 |
| 2010/04/21 | 155 | 160 | 155 | 158 | +2 | +1.3% | 142,000 |
| 2010/04/20 | 152 | 156 | 152 | 156 | +3 | +2% | 73,000 |
| 2010/04/19 | 155 | 156 | 153 | 153 | -7 | -4.4% | 69,000 |
| 2010/04/16 | 164 | 164 | 159 | 160 | -1 | -0.6% | 62,000 |
| 2010/04/15 | 163 | 165 | 161 | 161 | -1 | -0.6% | 51,000 |
| 2010/04/14 | 162 | 165 | 160 | 162 | +1 | +0.6% | 94,000 |
| 2010/04/13 | 165 | 166 | 161 | 161 | -3 | -1.8% | 40,000 |
| 2010/04/12 | 164 | 166 | 163 | 164 | ±0 | ±0% | 69,000 |
| 2010/04/09 | 161 | 164 | 161 | 164 | +2 | +1.2% | 49,000 |
| 2010/04/08 | 165 | 165 | 162 | 162 | -2 | -1.2% | 65,000 |
| 2010/04/07 | 166 | 167 | 164 | 164 | -2 | -1.2% | 54,000 |
| 2010/04/06 | 169 | 170 | 164 | 166 | -1 | -0.6% | 107,000 |
| 2010/04/05 | 165 | 167 | 163 | 167 | +4 | +2.5% | 155,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「市光工」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 |
|---|---|---|---|---|---|---|---|---|
| 市光工 | 50,600円 | -11.6% | -7.7% | 2.57% | 9.73倍 | 0.76倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| タムラ製 | 68,600円 | 0.0% | -5.3% | 1.46% | 43.15倍 | 1.02倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ヤーマン | 89,500円 | -24.6% | -69.1% | 1.01% | 51.82倍 | 1.85倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 147,100円 | +13.5% | +38.5% | 3.60% | 9.76倍 | 1.07倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| アイコム | 328,000円 | +8.6% | +35.2% | 2.96% | 13.61倍 | 0.74倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
