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 |
|---|---|---|---|---|---|---|---|
| 2026/02/06 | 4,815 | 4,935 | 4,760 | 4,910 | +160 | +3.4% | 142,100 |
| 2026/02/05 | 4,705 | 4,765 | 4,600 | 4,750 | +45 | +1% | 146,400 |
| 2026/02/04 | 4,625 | 4,725 | 4,590 | 4,705 | +150 | +3.3% | 98,700 |
| 2026/02/03 | 4,480 | 4,575 | 4,440 | 4,555 | +180 | +4.1% | 113,800 |
| 2026/02/02 | 4,695 | 4,720 | 4,335 | 4,375 | -250 | -5.4% | 288,500 |
| 2026/01/30 | 4,150 | 4,725 | 4,050 | 4,625 | +405 | +9.6% | 452,500 |
| 2026/01/29 | 4,250 | 4,280 | 4,155 | 4,220 | ±0 | ±0% | 102,800 |
| 2026/01/28 | 4,370 | 4,370 | 4,210 | 4,220 | -145 | -3.3% | 71,500 |
| 2026/01/27 | 4,355 | 4,425 | 4,295 | 4,365 | ±0 | ±0% | 61,000 |
| 2026/01/26 | 4,395 | 4,455 | 4,315 | 4,365 | -120 | -2.7% | 96,700 |
| 2026/01/23 | 4,435 | 4,555 | 4,400 | 4,485 | +20 | +0.4% | 95,900 |
| 2026/01/22 | 4,485 | 4,500 | 4,420 | 4,465 | +50 | +1.1% | 65,100 |
| 2026/01/21 | 4,355 | 4,485 | 4,355 | 4,415 | -75 | -1.7% | 61,600 |
| 2026/01/20 | 4,550 | 4,590 | 4,475 | 4,490 | -60 | -1.3% | 100,300 |
| 2026/01/19 | 4,555 | 4,710 | 4,475 | 4,550 | ±0 | ±0% | 180,900 |
| 2026/01/16 | 4,435 | 4,555 | 4,375 | 4,550 | +135 | +3.1% | 109,100 |
| 2026/01/15 | 4,450 | 4,455 | 4,380 | 4,415 | +5 | +0.1% | 101,900 |
| 2026/01/14 | 4,270 | 4,425 | 4,270 | 4,410 | +165 | +3.9% | 170,600 |
| 2026/01/13 | 4,230 | 4,255 | 4,160 | 4,245 | +225 | +5.6% | 122,600 |
| 2026/01/09 | 4,010 | 4,045 | 3,985 | 4,020 | ±0 | ±0% | 34,100 |
| 2026/01/08 | 4,065 | 4,125 | 4,015 | 4,020 | -45 | -1.1% | 60,500 |
| 2026/01/07 | 3,995 | 4,105 | 3,960 | 4,065 | +80 | +2% | 91,400 |
| 2026/01/06 | 4,015 | 4,040 | 3,970 | 3,985 | -20 | -0.5% | 89,000 |
| 2026/01/05 | 3,995 | 4,045 | 3,950 | 4,005 | +115 | +3% | 144,400 |
| 2025/12/30 | 3,815 | 3,935 | 3,800 | 3,890 | +65 | +1.7% | 91,600 |
| 2025/12/29 | 3,780 | 3,830 | 3,780 | 3,825 | +45 | +1.2% | 52,700 |
| 2025/12/26 | 3,815 | 3,830 | 3,760 | 3,780 | -35 | -0.9% | 33,100 |
| 2025/12/25 | 3,785 | 3,815 | 3,750 | 3,815 | +90 | +2.4% | 35,500 |
| 2025/12/24 | 3,845 | 3,845 | 3,725 | 3,725 | -120 | -3.1% | 43,300 |
| 2025/12/23 | 3,800 | 3,845 | 3,780 | 3,845 | +55 | +1.5% | 88,500 |
| 2025/12/22 | 3,765 | 3,790 | 3,710 | 3,790 | +110 | +3% | 104,100 |
| 2025/12/19 | 3,620 | 3,680 | 3,610 | 3,680 | +65 | +1.8% | 80,000 |
| 2025/12/18 | 3,620 | 3,630 | 3,550 | 3,615 | -30 | -0.8% | 88,500 |
| 2025/12/17 | 3,705 | 3,705 | 3,615 | 3,645 | -30 | -0.8% | 46,100 |
| 2025/12/16 | 3,735 | 3,735 | 3,650 | 3,675 | -55 | -1.5% | 50,900 |
| 2025/12/15 | 3,650 | 3,730 | 3,635 | 3,730 | +55 | +1.5% | 73,300 |
| 2025/12/12 | 3,645 | 3,675 | 3,615 | 3,675 | +60 | +1.7% | 62,000 |
| 2025/12/11 | 3,690 | 3,700 | 3,590 | 3,615 | -10 | -0.3% | 69,500 |
| 2025/12/10 | 3,645 | 3,645 | 3,570 | 3,625 | +25 | +0.7% | 85,500 |
| 2025/12/09 | 3,650 | 3,675 | 3,595 | 3,600 | -80 | -2.2% | 70,800 |
| 2025/12/08 | 3,610 | 3,685 | 3,600 | 3,680 | +55 | +1.5% | 75,500 |
| 2025/12/05 | 3,635 | 3,680 | 3,615 | 3,625 | -30 | -0.8% | 49,400 |
| 2025/12/04 | 3,685 | 3,700 | 3,625 | 3,655 | -30 | -0.8% | 91,700 |
| 2025/12/03 | 3,715 | 3,750 | 3,675 | 3,685 | +5 | +0.1% | 72,700 |
| 2025/12/02 | 3,645 | 3,700 | 3,585 | 3,680 | +75 | +2.1% | 94,200 |
| 2025/12/01 | 3,675 | 3,680 | 3,590 | 3,605 | -40 | -1.1% | 70,900 |
| 2025/11/28 | 3,655 | 3,680 | 3,625 | 3,645 | -10 | -0.3% | 41,900 |
| 2025/11/27 | 3,650 | 3,680 | 3,625 | 3,655 | +10 | +0.3% | 53,800 |
| 2025/11/26 | 3,605 | 3,650 | 3,580 | 3,645 | +60 | +1.7% | 71,700 |
| 2025/11/25 | 3,630 | 3,635 | 3,560 | 3,585 | +20 | +0.6% | 58,200 |
1～
50
件表示中 / 3263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 | 491,000円 | +5.0% | +34.9% | 1.93% | 15.16倍 | 1.26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 |
| パワーエックス | 216,300円 | +207.0% | - | 0.00% | - | 114.26倍 |
|
- |
| デンヨー | 368,000円 | +1.8% | -3.8% | 2.72% | 14.62倍 | 0.97倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| ＯＢＡＲＡ－Ｇ | 381,000円 | +3.6% | -6.2% | 3.94% | 9.23倍 | 0.78倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| フォスタ電 | 298,600円 | -1.9% | -15.9% | 2.51% | 15.97倍 | 1.08倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
