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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 1,795 | 1,809 | 1,789 | 1,791 | +2 | +0.1% | 19,700 |
| 2022/12/12 | 1,790 | 1,795 | 1,774 | 1,789 | +9 | +0.5% | 13,900 |
| 2022/12/09 | 1,788 | 1,799 | 1,780 | 1,780 | ±0 | ±0% | 21,200 |
| 2022/12/08 | 1,783 | 1,789 | 1,760 | 1,780 | -1 | -0.1% | 25,300 |
| 2022/12/07 | 1,752 | 1,784 | 1,750 | 1,781 | +22 | +1.3% | 22,100 |
| 2022/12/06 | 1,760 | 1,778 | 1,758 | 1,759 | -13 | -0.7% | 28,700 |
| 2022/12/05 | 1,796 | 1,810 | 1,760 | 1,772 | -24 | -1.3% | 44,600 |
| 2022/12/02 | 1,831 | 1,831 | 1,791 | 1,796 | -47 | -2.6% | 52,500 |
| 2022/12/01 | 1,850 | 1,858 | 1,838 | 1,843 | -4 | -0.2% | 35,100 |
| 2022/11/30 | 1,870 | 1,870 | 1,847 | 1,847 | -24 | -1.3% | 32,800 |
| 2022/11/29 | 1,879 | 1,893 | 1,857 | 1,871 | -29 | -1.5% | 36,300 |
| 2022/11/28 | 1,892 | 1,906 | 1,877 | 1,900 | +9 | +0.5% | 47,900 |
| 2022/11/25 | 1,897 | 1,907 | 1,885 | 1,891 | +2 | +0.1% | 32,700 |
| 2022/11/24 | 1,894 | 1,899 | 1,872 | 1,889 | +9 | +0.5% | 63,000 |
| 2022/11/22 | 1,868 | 1,899 | 1,868 | 1,880 | +13 | +0.7% | 57,400 |
| 2022/11/21 | 1,820 | 1,867 | 1,820 | 1,867 | +47 | +2.6% | 54,900 |
| 2022/11/18 | 1,840 | 1,865 | 1,812 | 1,820 | -6 | -0.3% | 71,700 |
| 2022/11/17 | 1,812 | 1,834 | 1,800 | 1,826 | +12 | +0.7% | 38,600 |
| 2022/11/16 | 1,794 | 1,835 | 1,793 | 1,814 | +19 | +1.1% | 68,100 |
| 2022/11/15 | 1,770 | 1,824 | 1,761 | 1,795 | +41 | +2.3% | 85,000 |
| 2022/11/14 | 1,785 | 1,796 | 1,737 | 1,754 | -46 | -2.6% | 89,300 |
| 2022/11/11 | 1,810 | 1,823 | 1,790 | 1,800 | +18 | +1% | 54,900 |
| 2022/11/10 | 1,774 | 1,798 | 1,761 | 1,782 | -6 | -0.3% | 52,500 |
| 2022/11/09 | 1,800 | 1,806 | 1,783 | 1,788 | -16 | -0.9% | 42,000 |
| 2022/11/08 | 1,792 | 1,807 | 1,776 | 1,804 | +12 | +0.7% | 45,500 |
| 2022/11/07 | 1,800 | 1,805 | 1,777 | 1,792 | -7 | -0.4% | 47,600 |
| 2022/11/04 | 1,821 | 1,833 | 1,795 | 1,799 | -48 | -2.6% | 51,700 |
| 2022/11/02 | 1,866 | 1,900 | 1,843 | 1,847 | -13 | -0.7% | 88,400 |
| 2022/11/01 | 1,849 | 1,883 | 1,824 | 1,860 | +23 | +1.3% | 66,000 |
| 2022/10/31 | 1,874 | 1,920 | 1,813 | 1,837 | -36 | -1.9% | 139,500 |
| 2022/10/28 | 1,873 | 1,911 | 1,863 | 1,873 | +3 | +0.2% | 185,500 |
| 2022/10/27 | 1,890 | 1,912 | 1,870 | 1,870 | -10 | -0.5% | 44,800 |
| 2022/10/26 | 1,880 | 1,904 | 1,860 | 1,880 | +25 | +1.3% | 66,000 |
| 2022/10/25 | 1,844 | 1,890 | 1,833 | 1,855 | +48 | +2.7% | 73,100 |
| 2022/10/24 | 1,815 | 1,840 | 1,807 | 1,807 | -5 | -0.3% | 54,100 |
| 2022/10/21 | 1,806 | 1,821 | 1,800 | 1,812 | -1 | -0.1% | 36,900 |
| 2022/10/20 | 1,800 | 1,814 | 1,790 | 1,813 | +3 | +0.2% | 19,000 |
| 2022/10/19 | 1,792 | 1,824 | 1,780 | 1,810 | +18 | +1% | 32,300 |
| 2022/10/18 | 1,808 | 1,808 | 1,777 | 1,792 | +8 | +0.4% | 25,400 |
| 2022/10/17 | 1,785 | 1,797 | 1,773 | 1,784 | -32 | -1.8% | 35,500 |
| 2022/10/14 | 1,820 | 1,830 | 1,803 | 1,816 | +34 | +1.9% | 31,400 |
| 2022/10/13 | 1,770 | 1,796 | 1,767 | 1,782 | -5 | -0.3% | 28,300 |
| 2022/10/12 | 1,783 | 1,801 | 1,772 | 1,787 | +4 | +0.2% | 33,500 |
| 2022/10/11 | 1,799 | 1,808 | 1,783 | 1,783 | -44 | -2.4% | 44,000 |
| 2022/10/07 | 1,795 | 1,848 | 1,784 | 1,827 | +2 | +0.1% | 58,000 |
| 2022/10/06 | 1,815 | 1,840 | 1,815 | 1,825 | +14 | +0.8% | 39,000 |
| 2022/10/05 | 1,835 | 1,845 | 1,810 | 1,811 | -12 | -0.7% | 34,700 |
| 2022/10/04 | 1,823 | 1,848 | 1,816 | 1,823 | +35 | +2% | 41,600 |
| 2022/10/03 | 1,760 | 1,791 | 1,745 | 1,788 | +20 | +1.1% | 49,400 |
| 2022/09/30 | 1,785 | 1,795 | 1,754 | 1,768 | -40 | -2.2% | 42,700 |
651～
700
件表示中 / 3142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 | 302,000円 | +1.3% | 0.0% | 2.45% | 12.43倍 | 0.79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 |
| 大崎電 | 113,700円 | +0.9% | +5.8% | 3.08% | 14.07倍 | 0.97倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイホン | 290,400円 | +3.3% | +20.1% | 4.48% | 12.84倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 120,400円 | +23.2% | +277.4% | 4.57% | 25.97倍 | 0.88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。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| ヤーマン | 84,400円 | -28.1% | - | 1.60% | 185.90倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
