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 |
|---|---|---|---|---|---|---|---|
| 2026/06/01 | 8,070 | 8,450 | 8,050 | 8,180 | +140 | +1.7% | 161,000 |
| 2026/05/29 | 8,240 | 8,300 | 7,950 | 8,040 | +40 | +0.5% | 123,400 |
| 2026/05/28 | 7,950 | 8,080 | 7,690 | 8,000 | -100 | -1.2% | 163,400 |
| 2026/05/27 | 8,750 | 8,850 | 8,070 | 8,100 | -500 | -5.8% | 158,600 |
| 2026/05/26 | 8,360 | 8,630 | 8,160 | 8,600 | +300 | +3.6% | 129,200 |
| 2026/05/25 | 8,040 | 8,400 | 8,010 | 8,300 | +530 | +6.8% | 136,800 |
| 2026/05/22 | 7,640 | 7,870 | 7,600 | 7,770 | +340 | +4.6% | 134,000 |
| 2026/05/21 | 7,530 | 7,610 | 7,340 | 7,430 | +180 | +2.5% | 135,800 |
| 2026/05/20 | 7,440 | 7,520 | 7,150 | 7,250 | -320 | -4.2% | 199,300 |
| 2026/05/19 | 7,750 | 7,810 | 7,410 | 7,570 | -110 | -1.4% | 137,700 |
| 2026/05/18 | 7,910 | 7,910 | 7,650 | 7,680 | -180 | -2.3% | 140,400 |
| 2026/05/15 | 7,960 | 8,350 | 7,760 | 7,860 | -30 | -0.4% | 136,500 |
| 2026/05/14 | 8,110 | 8,220 | 7,800 | 7,890 | -110 | -1.4% | 114,000 |
| 2026/05/13 | 7,810 | 8,150 | 7,780 | 8,000 | -110 | -1.4% | 158,900 |
| 2026/05/12 | 8,410 | 8,430 | 7,880 | 8,110 | -250 | -3% | 168,900 |
| 2026/05/11 | 8,260 | 8,550 | 8,180 | 8,360 | +250 | +3.1% | 239,200 |
| 2026/05/08 | 7,760 | 8,160 | 7,720 | 8,110 | +240 | +3% | 203,600 |
| 2026/05/07 | 7,990 | 8,210 | 7,870 | 7,870 | +150 | +1.9% | 338,400 |
| 2026/05/01 | 7,660 | 7,970 | 7,520 | 7,720 | +170 | +2.3% | 358,800 |
| 2026/04/30 | 7,140 | 7,770 | 6,950 | 7,550 | +480 | +6.8% | 741,300 |
| 2026/04/28 | 6,050 | 7,070 | 6,000 | 7,070 | +1,000 | +16.5% | 314,600 |
| 2026/04/27 | 5,940 | 6,130 | 5,780 | 6,070 | +330 | +5.7% | 236,700 |
| 2026/04/24 | 5,650 | 5,750 | 5,570 | 5,740 | +100 | +1.8% | 103,100 |
| 2026/04/23 | 5,520 | 5,670 | 5,490 | 5,640 | +120 | +2.2% | 113,100 |
| 2026/04/22 | 5,650 | 5,660 | 5,480 | 5,520 | -150 | -2.6% | 81,700 |
| 2026/04/21 | 5,700 | 5,790 | 5,660 | 5,670 | +20 | +0.4% | 68,300 |
| 2026/04/20 | 5,750 | 5,760 | 5,640 | 5,650 | -70 | -1.2% | 57,800 |
| 2026/04/17 | 5,960 | 5,960 | 5,720 | 5,720 | -290 | -4.8% | 74,500 |
| 2026/04/16 | 5,910 | 6,030 | 5,880 | 6,010 | +110 | +1.9% | 75,400 |
| 2026/04/15 | 6,160 | 6,190 | 5,870 | 5,900 | -200 | -3.3% | 139,100 |
| 2026/04/14 | 6,130 | 6,200 | 6,040 | 6,100 | +70 | +1.2% | 96,000 |
| 2026/04/13 | 5,910 | 6,160 | 5,870 | 6,030 | +90 | +1.5% | 193,600 |
| 2026/04/10 | 6,100 | 6,210 | 5,890 | 5,940 | +10 | +0.2% | 208,100 |
| 2026/04/09 | 5,730 | 6,100 | 5,620 | 5,930 | +200 | +3.5% | 320,300 |
| 2026/04/08 | 5,690 | 5,730 | 5,580 | 5,730 | +300 | +5.5% | 131,300 |
| 2026/04/07 | 5,330 | 5,460 | 5,220 | 5,430 | +90 | +1.7% | 138,000 |
| 2026/04/06 | 5,270 | 5,470 | 5,210 | 5,340 | +340 | +6.8% | 162,100 |
| 2026/04/03 | 4,960 | 5,010 | 4,905 | 5,000 | +80 | +1.6% | 73,100 |
| 2026/04/02 | 4,985 | 5,150 | 4,915 | 4,920 | -120 | -2.4% | 72,500 |
| 2026/04/01 | 4,945 | 5,040 | 4,890 | 5,040 | +305 | +6.4% | 67,700 |
| 2026/03/31 | 4,625 | 4,795 | 4,585 | 4,735 | -90 | -1.9% | 122,400 |
| 2026/03/30 | 4,700 | 4,830 | 4,660 | 4,825 | -205 | -4.1% | 75,900 |
| 2026/03/27 | 5,000 | 5,090 | 4,970 | 5,030 | -70 | -1.4% | 85,000 |
| 2026/03/26 | 5,240 | 5,320 | 5,050 | 5,100 | -100 | -1.9% | 74,300 |
| 2026/03/25 | 5,210 | 5,280 | 5,190 | 5,200 | +140 | +2.8% | 79,000 |
| 2026/03/24 | 5,100 | 5,170 | 4,975 | 5,060 | +155 | +3.2% | 79,100 |
| 2026/03/23 | 4,910 | 4,970 | 4,740 | 4,905 | -275 | -5.3% | 191,500 |
| 2026/03/19 | 5,250 | 5,300 | 5,110 | 5,180 | -260 | -4.8% | 144,800 |
| 2026/03/18 | 5,160 | 5,450 | 5,150 | 5,440 | +380 | +7.5% | 126,800 |
| 2026/03/17 | 5,160 | 5,220 | 5,060 | 5,060 | ±0 | ±0% | 62,400 |
1～
50
件表示中 / 3337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 | 818,000円 | +2.6% | +0.2% | 1.64% | 13.13倍 | 1.93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 | 562,000円 | +16.9% | +186.5% | 0.44% | 39.53倍 | 2.77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 |
| ＰＨＣＨＤ | 108,300円 | -1.3% | +244.3% | 3.88% | 8.90倍 | 0.85倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＯＢＡＲＡ－Ｇ | 624,000円 | +15.9% | +16.0% | 2.40% | 11.83倍 | 1.21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 |
| エンプラス | 1,295,000円 | +12.8% | +0.3% | 0.69% | 23.39倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
