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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 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 |
| 2022/04/08 | 1,449 | 1,449 | 1,420 | 1,439 | +11 | +0.8% | 31,500 |
| 2022/04/07 | 1,464 | 1,464 | 1,425 | 1,428 | -45 | -3.1% | 33,100 |
| 2022/04/06 | 1,486 | 1,488 | 1,473 | 1,473 | -33 | -2.2% | 26,100 |
| 2022/04/05 | 1,518 | 1,523 | 1,506 | 1,506 | +5 | +0.3% | 36,300 |
| 2022/04/04 | 1,480 | 1,512 | 1,470 | 1,501 | +26 | +1.8% | 43,300 |
| 2022/04/01 | 1,479 | 1,490 | 1,457 | 1,475 | -4 | -0.3% | 34,400 |
| 2022/03/31 | 1,480 | 1,499 | 1,470 | 1,479 | -17 | -1.1% | 29,800 |
| 2022/03/30 | 1,499 | 1,499 | 1,470 | 1,496 | -20 | -1.3% | 49,200 |
| 2022/03/29 | 1,500 | 1,521 | 1,481 | 1,516 | +26 | +1.7% | 46,200 |
| 2022/03/28 | 1,500 | 1,500 | 1,475 | 1,490 | -10 | -0.7% | 72,500 |
| 2022/03/25 | 1,540 | 1,560 | 1,495 | 1,500 | +2 | +0.1% | 146,400 |
| 2022/03/24 | 1,491 | 1,499 | 1,467 | 1,498 | -4 | -0.3% | 28,000 |
| 2022/03/23 | 1,501 | 1,515 | 1,490 | 1,502 | +22 | +1.5% | 43,800 |
| 2022/03/22 | 1,519 | 1,520 | 1,469 | 1,480 | -23 | -1.5% | 69,900 |
| 2022/03/18 | 1,467 | 1,503 | 1,465 | 1,503 | +39 | +2.7% | 111,700 |
| 2022/03/17 | 1,455 | 1,470 | 1,448 | 1,464 | +34 | +2.4% | 51,100 |
| 2022/03/16 | 1,448 | 1,448 | 1,419 | 1,430 | +3 | +0.2% | 45,900 |
| 2022/03/15 | 1,417 | 1,435 | 1,406 | 1,427 | +29 | +2.1% | 47,700 |
| 2022/03/14 | 1,393 | 1,408 | 1,378 | 1,398 | +27 | +2% | 32,800 |
| 2022/03/11 | 1,365 | 1,377 | 1,344 | 1,371 | -7 | -0.5% | 36,100 |
| 2022/03/10 | 1,376 | 1,383 | 1,365 | 1,378 | +49 | +3.7% | 37,400 |
| 2022/03/09 | 1,326 | 1,359 | 1,323 | 1,329 | ±0 | ±0% | 41,000 |
| 2022/03/08 | 1,338 | 1,360 | 1,317 | 1,329 | -24 | -1.8% | 47,500 |
| 2022/03/07 | 1,395 | 1,395 | 1,340 | 1,353 | -51 | -3.6% | 39,800 |
| 2022/03/04 | 1,433 | 1,433 | 1,395 | 1,404 | -20 | -1.4% | 32,600 |
| 2022/03/03 | 1,443 | 1,457 | 1,421 | 1,424 | ±0 | ±0% | 32,000 |
| 2022/03/02 | 1,421 | 1,449 | 1,417 | 1,424 | -16 | -1.1% | 43,300 |
| 2022/03/01 | 1,431 | 1,454 | 1,429 | 1,440 | -8 | -0.6% | 44,500 |
| 2022/02/28 | 1,433 | 1,453 | 1,417 | 1,448 | +21 | +1.5% | 38,000 |
| 2022/02/25 | 1,420 | 1,437 | 1,413 | 1,427 | +6 | +0.4% | 61,600 |
| 2022/02/24 | 1,392 | 1,428 | 1,391 | 1,421 | +16 | +1.1% | 56,600 |
| 2022/02/22 | 1,426 | 1,435 | 1,400 | 1,405 | -30 | -2.1% | 46,500 |
| 2022/02/21 | 1,429 | 1,438 | 1,418 | 1,435 | -1 | -0.1% | 26,700 |
| 2022/02/18 | 1,449 | 1,449 | 1,429 | 1,436 | -26 | -1.8% | 31,800 |
801～
850
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 | 303,000円 | +1.3% | 0.0% | 2.44% | 12.47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 | 114,200円 | +0.9% | +5.8% | 3.06% | 14.14倍 | 0.98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 | 290,300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 | 120,900円 | +23.2% | +277.4% | 4.55% | 26.08倍 | 0.89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 | 84,900円 | -28.1% | - | 1.59% | 187.00倍 | 1.81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
