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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,691 | 1,697 | 1,665 | 1,677 | +3 | +0.2% | 29,800 |
| 2022/06/22 | 1,701 | 1,703 | 1,671 | 1,674 | -5 | -0.3% | 58,900 |
| 2022/06/21 | 1,647 | 1,687 | 1,647 | 1,679 | +37 | +2.3% | 40,300 |
| 2022/06/20 | 1,711 | 1,711 | 1,632 | 1,642 | -42 | -2.5% | 58,300 |
| 2022/06/17 | 1,670 | 1,697 | 1,655 | 1,684 | -26 | -1.5% | 99,500 |
| 2022/06/16 | 1,705 | 1,736 | 1,705 | 1,710 | +11 | +0.6% | 57,000 |
| 2022/06/15 | 1,730 | 1,744 | 1,699 | 1,699 | -30 | -1.7% | 53,200 |
| 2022/06/14 | 1,720 | 1,738 | 1,704 | 1,729 | -25 | -1.4% | 72,100 |
| 2022/06/13 | 1,746 | 1,767 | 1,738 | 1,754 | -41 | -2.3% | 69,000 |
| 2022/06/10 | 1,830 | 1,830 | 1,793 | 1,795 | -51 | -2.8% | 85,000 |
| 2022/06/09 | 1,877 | 1,877 | 1,843 | 1,846 | -31 | -1.7% | 69,900 |
| 2022/06/08 | 1,850 | 1,882 | 1,846 | 1,877 | +40 | +2.2% | 76,300 |
| 2022/06/07 | 1,811 | 1,849 | 1,807 | 1,837 | +29 | +1.6% | 54,200 |
| 2022/06/06 | 1,821 | 1,822 | 1,807 | 1,808 | -13 | -0.7% | 48,100 |
| 2022/06/03 | 1,845 | 1,858 | 1,820 | 1,821 | -6 | -0.3% | 45,600 |
| 2022/06/02 | 1,815 | 1,833 | 1,799 | 1,827 | +4 | +0.2% | 92,100 |
| 2022/06/01 | 1,780 | 1,830 | 1,780 | 1,823 | +39 | +2.2% | 169,600 |
| 2022/05/31 | 1,779 | 1,798 | 1,776 | 1,784 | +3 | +0.2% | 96,200 |
| 2022/05/30 | 1,766 | 1,784 | 1,743 | 1,781 | +25 | +1.4% | 105,800 |
| 2022/05/27 | 1,739 | 1,768 | 1,716 | 1,756 | +51 | +3% | 95,500 |
| 2022/05/26 | 1,698 | 1,745 | 1,691 | 1,705 | +3 | +0.2% | 81,700 |
| 2022/05/25 | 1,713 | 1,718 | 1,684 | 1,702 | -5 | -0.3% | 66,000 |
| 2022/05/24 | 1,725 | 1,737 | 1,707 | 1,707 | -26 | -1.5% | 53,900 |
| 2022/05/23 | 1,757 | 1,770 | 1,721 | 1,733 | -2 | -0.1% | 66,200 |
| 2022/05/20 | 1,732 | 1,763 | 1,725 | 1,735 | -15 | -0.9% | 138,200 |
| 2022/05/19 | 1,655 | 1,761 | 1,634 | 1,750 | +112 | +6.8% | 321,800 |
| 2022/05/18 | 1,660 | 1,668 | 1,633 | 1,638 | -11 | -0.7% | 86,800 |
| 2022/05/17 | 1,628 | 1,655 | 1,622 | 1,649 | +37 | +2.3% | 47,800 |
| 2022/05/16 | 1,616 | 1,625 | 1,581 | 1,612 | -2 | -0.1% | 53,700 |
| 2022/05/13 | 1,591 | 1,614 | 1,585 | 1,614 | +14 | +0.9% | 49,800 |
| 2022/05/12 | 1,601 | 1,629 | 1,593 | 1,600 | -16 | -1% | 44,300 |
| 2022/05/11 | 1,633 | 1,645 | 1,612 | 1,616 | -29 | -1.8% | 53,800 |
| 2022/05/10 | 1,648 | 1,657 | 1,620 | 1,645 | -42 | -2.5% | 70,900 |
| 2022/05/09 | 1,705 | 1,710 | 1,676 | 1,687 | -29 | -1.7% | 75,500 |
| 2022/05/06 | 1,660 | 1,716 | 1,646 | 1,716 | +71 | +4.3% | 168,000 |
| 2022/05/02 | 1,610 | 1,650 | 1,593 | 1,645 | +26 | +1.6% | 194,200 |
| 2022/04/28 | 1,560 | 1,621 | 1,555 | 1,619 | +73 | +4.7% | 248,200 |
| 2022/04/27 | 1,540 | 1,549 | 1,507 | 1,546 | -1 | -0.1% | 95,100 |
| 2022/04/26 | 1,550 | 1,574 | 1,535 | 1,547 | -2 | -0.1% | 54,900 |
| 2022/04/25 | 1,561 | 1,566 | 1,536 | 1,549 | -32 | -2% | 67,000 |
| 2022/04/22 | 1,534 | 1,588 | 1,523 | 1,581 | +15 | +1% | 131,100 |
| 2022/04/21 | 1,590 | 1,614 | 1,566 | 1,566 | +76 | +5.1% | 502,100 |
| 2022/04/20 | 1,496 | 1,496 | 1,476 | 1,490 | +5 | +0.3% | 16,900 |
| 2022/04/19 | 1,488 | 1,491 | 1,476 | 1,485 | -4 | -0.3% | 18,600 |
| 2022/04/18 | 1,472 | 1,502 | 1,462 | 1,489 | +17 | +1.2% | 27,600 |
| 2022/04/15 | 1,480 | 1,516 | 1,464 | 1,472 | -10 | -0.7% | 48,400 |
| 2022/04/14 | 1,443 | 1,491 | 1,443 | 1,482 | +53 | +3.7% | 34,700 |
| 2022/04/13 | 1,422 | 1,434 | 1,414 | 1,429 | +4 | +0.3% | 20,400 |
| 2022/04/12 | 1,408 | 1,430 | 1,408 | 1,425 | -3 | -0.2% | 18,400 |
| 2022/04/11 | 1,430 | 1,440 | 1,414 | 1,428 | -11 | -0.8% | 18,800 |
701～
750
件表示中 / 3076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 | 227,100円 | +1.3% | 0.0% | 3.26% | 9.35倍 | 0.60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 |
| 市光工 | 39,500円 | -3.6% | -4.9% | 3.54% | 9.74倍 | 0.54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 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.59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 |
| エンプラス | 377,000円 | -0.2% | -44.9% | 2.12% | 15.86倍 | 0.60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 |
| 日本トリム | 406,500円 | +11.7% | +14.7% | 3.20% | 12.61倍 | 1.36倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
