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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,943 | 1,966 | 1,939 | 1,944 | +1 | +0.1% | 22,000 |
| 2025/01/15 | 1,949 | 1,960 | 1,940 | 1,943 | +14 | +0.7% | 17,200 |
| 2025/01/14 | 1,930 | 1,964 | 1,922 | 1,929 | -10 | -0.5% | 30,600 |
| 2025/01/10 | 1,962 | 1,975 | 1,939 | 1,939 | -28 | -1.4% | 14,800 |
| 2025/01/09 | 1,994 | 1,999 | 1,961 | 1,967 | -35 | -1.7% | 22,500 |
| 2025/01/08 | 2,036 | 2,036 | 1,995 | 2,002 | -34 | -1.7% | 26,600 |
| 2025/01/07 | 2,083 | 2,083 | 2,034 | 2,036 | -48 | -2.3% | 17,400 |
| 2025/01/06 | 2,080 | 2,101 | 2,077 | 2,084 | +5 | +0.2% | 35,500 |
| 2024/12/30 | 2,061 | 2,080 | 2,038 | 2,079 | -1 | ±0% | 31,600 |
| 2024/12/27 | 2,118 | 2,118 | 2,059 | 2,080 | -38 | -1.8% | 27,000 |
| 2024/12/26 | 2,103 | 2,134 | 2,103 | 2,118 | -1 | ±0% | 75,900 |
| 2024/12/25 | 2,115 | 2,119 | 2,092 | 2,119 | +29 | +1.4% | 20,800 |
| 2024/12/24 | 2,100 | 2,100 | 2,072 | 2,090 | -6 | -0.3% | 17,700 |
| 2024/12/23 | 2,084 | 2,098 | 2,062 | 2,096 | +36 | +1.7% | 28,600 |
| 2024/12/20 | 2,088 | 2,105 | 2,054 | 2,060 | -18 | -0.9% | 55,600 |
| 2024/12/19 | 2,047 | 2,093 | 2,044 | 2,078 | +31 | +1.5% | 17,900 |
| 2024/12/18 | 2,058 | 2,065 | 2,044 | 2,047 | -11 | -0.5% | 10,600 |
| 2024/12/17 | 2,070 | 2,080 | 2,050 | 2,058 | -25 | -1.2% | 16,300 |
| 2024/12/16 | 2,084 | 2,106 | 2,070 | 2,083 | +14 | +0.7% | 37,900 |
| 2024/12/13 | 2,017 | 2,086 | 2,017 | 2,069 | +22 | +1.1% | 63,400 |
| 2024/12/12 | 2,057 | 2,072 | 2,042 | 2,047 | +17 | +0.8% | 46,800 |
| 2024/12/11 | 2,059 | 2,059 | 2,030 | 2,030 | -39 | -1.9% | 26,300 |
| 2024/12/10 | 2,089 | 2,119 | 2,053 | 2,069 | +6 | +0.3% | 44,200 |
| 2024/12/09 | 1,971 | 2,070 | 1,969 | 2,063 | +101 | +5.1% | 45,700 |
| 2024/12/06 | 1,991 | 2,003 | 1,962 | 1,962 | -29 | -1.5% | 36,700 |
| 2024/12/05 | 1,970 | 1,999 | 1,932 | 1,991 | +20 | +1% | 50,100 |
| 2024/12/04 | 1,990 | 2,010 | 1,971 | 1,971 | -40 | -2% | 20,300 |
| 2024/12/03 | 2,021 | 2,046 | 2,001 | 2,011 | +8 | +0.4% | 30,500 |
| 2024/12/02 | 1,985 | 2,016 | 1,985 | 2,003 | +16 | +0.8% | 11,900 |
| 2024/11/29 | 1,984 | 2,010 | 1,982 | 1,987 | -13 | -0.7% | 15,000 |
| 2024/11/28 | 1,964 | 2,004 | 1,963 | 2,000 | +36 | +1.8% | 17,400 |
| 2024/11/27 | 2,000 | 2,000 | 1,943 | 1,964 | -36 | -1.8% | 39,800 |
| 2024/11/26 | 2,035 | 2,060 | 1,986 | 2,000 | -36 | -1.8% | 43,700 |
| 2024/11/25 | 2,050 | 2,066 | 2,035 | 2,036 | ±0 | ±0% | 34,200 |
| 2024/11/22 | 2,018 | 2,045 | 2,017 | 2,036 | +18 | +0.9% | 35,700 |
| 2024/11/21 | 2,025 | 2,037 | 2,017 | 2,018 | +6 | +0.3% | 21,900 |
| 2024/11/20 | 2,047 | 2,055 | 2,012 | 2,012 | -21 | -1% | 19,300 |
| 2024/11/19 | 2,030 | 2,059 | 2,026 | 2,033 | -7 | -0.3% | 12,600 |
| 2024/11/18 | 2,092 | 2,092 | 2,025 | 2,040 | -52 | -2.5% | 27,600 |
| 2024/11/15 | 2,118 | 2,139 | 2,086 | 2,092 | -16 | -0.8% | 66,800 |
| 2024/11/14 | 2,025 | 2,120 | 2,020 | 2,108 | +100 | +5% | 98,100 |
| 2024/11/13 | 1,994 | 2,026 | 1,967 | 2,008 | +8 | +0.4% | 38,400 |
| 2024/11/12 | 1,989 | 2,011 | 1,978 | 2,000 | +11 | +0.6% | 16,300 |
| 2024/11/11 | 1,989 | 2,000 | 1,976 | 1,989 | -29 | -1.4% | 14,900 |
| 2024/11/08 | 2,050 | 2,068 | 2,018 | 2,018 | -29 | -1.4% | 37,700 |
| 2024/11/07 | 1,995 | 2,060 | 1,995 | 2,047 | +73 | +3.7% | 73,600 |
| 2024/11/06 | 1,951 | 1,990 | 1,951 | 1,974 | +23 | +1.2% | 38,100 |
| 2024/11/05 | 1,965 | 1,991 | 1,949 | 1,951 | -40 | -2% | 26,800 |
| 2024/11/01 | 1,953 | 1,997 | 1,949 | 1,991 | +25 | +1.3% | 43,700 |
| 2024/10/31 | 1,960 | 1,976 | 1,937 | 1,966 | +9 | +0.5% | 39,000 |
101～
150
件表示中 / 3104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 | 216,700円 | +1.3% | 0.0% | 3.41% | 8.91倍 | 0.57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 |
| フォスタ電 | 143,000円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52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 |
| ミツバ | 78,200円 | -2.7% | -24.2% | 1.92% | 3.99倍 | 0.42倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 日本トリム | 398,500円 | +11.3% | +4.7% | 3.26% | 13.26倍 | 1.28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 |
| ＢＵＦＦＡＬＯ | 227,100円 | -26.0% | -50.2% | 3.52% | 9.02倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
