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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,656 | 1,669 | 1,652 | 1,661 | -5 | -0.3% | 11,500 |
| 2018/08/17 | 1,664 | 1,688 | 1,655 | 1,666 | +24 | +1.5% | 31,000 |
| 2018/08/16 | 1,634 | 1,655 | 1,618 | 1,642 | +7 | +0.4% | 21,900 |
| 2018/08/15 | 1,644 | 1,651 | 1,632 | 1,635 | -20 | -1.2% | 14,600 |
| 2018/08/14 | 1,647 | 1,661 | 1,643 | 1,655 | +21 | +1.3% | 23,800 |
| 2018/08/13 | 1,667 | 1,671 | 1,634 | 1,634 | -43 | -2.6% | 43,000 |
| 2018/08/10 | 1,701 | 1,704 | 1,673 | 1,677 | -24 | -1.4% | 40,400 |
| 2018/08/09 | 1,728 | 1,729 | 1,700 | 1,701 | -16 | -0.9% | 27,600 |
| 2018/08/08 | 1,703 | 1,720 | 1,703 | 1,717 | +8 | +0.5% | 33,400 |
| 2018/08/07 | 1,696 | 1,711 | 1,694 | 1,709 | +13 | +0.8% | 19,300 |
| 2018/08/06 | 1,727 | 1,727 | 1,694 | 1,696 | -29 | -1.7% | 33,000 |
| 2018/08/03 | 1,743 | 1,743 | 1,717 | 1,725 | -15 | -0.9% | 20,800 |
| 2018/08/02 | 1,780 | 1,780 | 1,730 | 1,740 | -40 | -2.2% | 23,800 |
| 2018/08/01 | 1,757 | 1,791 | 1,747 | 1,780 | +25 | +1.4% | 70,500 |
| 2018/07/31 | 1,701 | 1,770 | 1,701 | 1,755 | +55 | +3.2% | 81,400 |
| 2018/07/30 | 1,704 | 1,756 | 1,699 | 1,700 | -163 | -8.7% | 148,800 |
| 2018/07/27 | 1,898 | 1,905 | 1,861 | 1,863 | -21 | -1.1% | 27,000 |
| 2018/07/26 | 1,890 | 1,907 | 1,879 | 1,884 | -15 | -0.8% | 35,700 |
| 2018/07/25 | 1,919 | 1,933 | 1,895 | 1,899 | -6 | -0.3% | 26,200 |
| 2018/07/24 | 1,910 | 1,933 | 1,898 | 1,905 | -7 | -0.4% | 19,200 |
| 2018/07/23 | 1,877 | 1,918 | 1,877 | 1,912 | +17 | +0.9% | 17,000 |
| 2018/07/20 | 1,897 | 1,910 | 1,876 | 1,895 | -7 | -0.4% | 11,600 |
| 2018/07/19 | 1,910 | 1,920 | 1,899 | 1,902 | +10 | +0.5% | 9,800 |
| 2018/07/18 | 1,896 | 1,917 | 1,883 | 1,892 | -4 | -0.2% | 16,900 |
| 2018/07/17 | 1,882 | 1,910 | 1,882 | 1,896 | +4 | +0.2% | 12,600 |
| 2018/07/13 | 1,898 | 1,898 | 1,871 | 1,892 | +20 | +1.1% | 13,500 |
| 2018/07/12 | 1,891 | 1,895 | 1,868 | 1,872 | -13 | -0.7% | 10,900 |
| 2018/07/11 | 1,910 | 1,910 | 1,862 | 1,885 | -25 | -1.3% | 12,800 |
| 2018/07/10 | 1,922 | 1,935 | 1,910 | 1,910 | -12 | -0.6% | 20,600 |
| 2018/07/09 | 1,908 | 1,936 | 1,891 | 1,922 | +9 | +0.5% | 16,000 |
| 2018/07/06 | 1,869 | 1,930 | 1,869 | 1,913 | +45 | +2.4% | 23,100 |
| 2018/07/05 | 1,915 | 1,915 | 1,864 | 1,868 | -57 | -3% | 19,400 |
| 2018/07/04 | 1,910 | 1,948 | 1,903 | 1,925 | +2 | +0.1% | 24,400 |
| 2018/07/03 | 1,945 | 1,947 | 1,909 | 1,923 | -22 | -1.1% | 28,300 |
| 2018/07/02 | 1,958 | 1,987 | 1,937 | 1,945 | -17 | -0.9% | 20,200 |
| 2018/06/29 | 1,954 | 1,971 | 1,927 | 1,962 | +8 | +0.4% | 22,800 |
| 2018/06/28 | 1,942 | 1,971 | 1,913 | 1,954 | -7 | -0.4% | 41,200 |
| 2018/06/27 | 1,965 | 1,980 | 1,946 | 1,961 | -5 | -0.3% | 26,500 |
| 2018/06/26 | 1,955 | 1,971 | 1,924 | 1,966 | +25 | +1.3% | 30,000 |
| 2018/06/25 | 1,991 | 2,005 | 1,937 | 1,941 | -66 | -3.3% | 27,400 |
| 2018/06/22 | 1,960 | 2,009 | 1,948 | 2,007 | +27 | +1.4% | 62,900 |
| 2018/06/21 | 1,959 | 2,010 | 1,958 | 1,980 | +21 | +1.1% | 49,200 |
| 2018/06/20 | 1,945 | 1,964 | 1,933 | 1,959 | +20 | +1% | 40,500 |
| 2018/06/19 | 1,924 | 1,960 | 1,910 | 1,939 | +11 | +0.6% | 47,600 |
| 2018/06/18 | 1,940 | 1,940 | 1,910 | 1,928 | -21 | -1.1% | 27,900 |
| 2018/06/15 | 1,950 | 1,964 | 1,944 | 1,949 | +7 | +0.4% | 35,200 |
| 2018/06/14 | 1,956 | 1,965 | 1,938 | 1,942 | -16 | -0.8% | 26,000 |
| 2018/06/13 | 1,961 | 1,966 | 1,950 | 1,958 | -11 | -0.6% | 47,800 |
| 2018/06/12 | 2,000 | 2,000 | 1,966 | 1,969 | -6 | -0.3% | 16,100 |
| 2018/06/11 | 2,007 | 2,007 | 1,972 | 1,975 | -27 | -1.3% | 16,000 |
1701～
1750
件表示中 / 3143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 | 304,000円 | +1.3% | 0.0% | 2.43% | 12.51倍 | 0.80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 |
| コーセル | 120,700円 | +23.2% | +277.4% | 4.56% | 26.04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 |
| エンプラス | 509,000円 | -0.2% | -44.9% | 1.57% | 21.43倍 | 0.81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 |
| ヤーマン | 84,700円 | -28.1% | - | 1.59% | 186.56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 |
| フォスタ電 | 195,300円 | -1.9% | -22.3% | 3.58% | 10.90倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
