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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,747 | 1,755 | 1,704 | 1,727 | -15 | -0.9% | 110,500 |
| 2024/09/13 | 1,753 | 1,760 | 1,732 | 1,742 | -26 | -1.5% | 36,200 |
| 2024/09/12 | 1,754 | 1,790 | 1,750 | 1,768 | +43 | +2.5% | 26,400 |
| 2024/09/11 | 1,760 | 1,767 | 1,712 | 1,725 | -41 | -2.3% | 60,600 |
| 2024/09/10 | 1,790 | 1,800 | 1,766 | 1,766 | -23 | -1.3% | 31,400 |
| 2024/09/09 | 1,750 | 1,789 | 1,721 | 1,789 | +12 | +0.7% | 50,800 |
| 2024/09/06 | 1,798 | 1,798 | 1,757 | 1,777 | -12 | -0.7% | 23,900 |
| 2024/09/05 | 1,761 | 1,832 | 1,761 | 1,789 | +14 | +0.8% | 52,500 |
| 2024/09/04 | 1,797 | 1,813 | 1,764 | 1,775 | -73 | -4% | 41,300 |
| 2024/09/03 | 1,839 | 1,854 | 1,830 | 1,848 | +2 | +0.1% | 28,600 |
| 2024/09/02 | 1,876 | 1,876 | 1,835 | 1,846 | -14 | -0.8% | 44,200 |
| 2024/08/30 | 1,849 | 1,879 | 1,835 | 1,860 | +91 | +5.1% | 222,100 |
| 2024/08/29 | 1,768 | 1,781 | 1,755 | 1,769 | -21 | -1.2% | 27,800 |
| 2024/08/28 | 1,790 | 1,790 | 1,765 | 1,790 | -10 | -0.6% | 35,500 |
| 2024/08/27 | 1,787 | 1,821 | 1,787 | 1,800 | +21 | +1.2% | 38,400 |
| 2024/08/26 | 1,803 | 1,811 | 1,771 | 1,779 | -38 | -2.1% | 29,500 |
| 2024/08/23 | 1,810 | 1,821 | 1,793 | 1,817 | -6 | -0.3% | 24,400 |
| 2024/08/22 | 1,825 | 1,828 | 1,807 | 1,823 | +10 | +0.6% | 21,600 |
| 2024/08/21 | 1,791 | 1,825 | 1,791 | 1,813 | +22 | +1.2% | 33,400 |
| 2024/08/20 | 1,795 | 1,815 | 1,786 | 1,791 | -4 | -0.2% | 32,200 |
| 2024/08/19 | 1,820 | 1,839 | 1,788 | 1,795 | -35 | -1.9% | 22,900 |
| 2024/08/16 | 1,816 | 1,848 | 1,814 | 1,830 | +41 | +2.3% | 28,700 |
| 2024/08/15 | 1,794 | 1,797 | 1,769 | 1,789 | -5 | -0.3% | 32,500 |
| 2024/08/14 | 1,751 | 1,804 | 1,733 | 1,794 | +43 | +2.5% | 29,000 |
| 2024/08/13 | 1,727 | 1,755 | 1,727 | 1,751 | +13 | +0.7% | 49,100 |
| 2024/08/09 | 1,734 | 1,761 | 1,696 | 1,738 | +44 | +2.6% | 59,900 |
| 2024/08/08 | 1,704 | 1,748 | 1,681 | 1,694 | -39 | -2.3% | 47,100 |
| 2024/08/07 | 1,780 | 1,813 | 1,722 | 1,733 | -73 | -4% | 74,000 |
| 2024/08/06 | 1,671 | 1,814 | 1,671 | 1,806 | +295 | +19.5% | 87,400 |
| 2024/08/05 | 1,770 | 1,771 | 1,510 | 1,511 | -339 | -18.3% | 110,500 |
| 2024/08/02 | 1,905 | 1,914 | 1,841 | 1,850 | -118 | -6% | 165,700 |
| 2024/08/01 | 2,000 | 2,019 | 1,943 | 1,968 | -53 | -2.6% | 76,100 |
| 2024/07/31 | 1,905 | 2,021 | 1,900 | 2,021 | +82 | +4.2% | 69,000 |
| 2024/07/30 | 1,929 | 1,968 | 1,927 | 1,939 | -30 | -1.5% | 70,400 |
| 2024/07/29 | 1,920 | 1,980 | 1,899 | 1,969 | +70 | +3.7% | 110,400 |
| 2024/07/26 | 1,895 | 1,919 | 1,863 | 1,899 | +5 | +0.3% | 60,800 |
| 2024/07/25 | 1,919 | 1,966 | 1,891 | 1,894 | -29 | -1.5% | 110,400 |
| 2024/07/24 | 1,948 | 1,959 | 1,923 | 1,923 | -18 | -0.9% | 38,900 |
| 2024/07/23 | 1,943 | 1,963 | 1,935 | 1,941 | -2 | -0.1% | 29,700 |
| 2024/07/22 | 1,985 | 1,994 | 1,943 | 1,943 | -56 | -2.8% | 66,000 |
| 2024/07/19 | 1,996 | 2,007 | 1,972 | 1,999 | +8 | +0.4% | 48,800 |
| 2024/07/18 | 2,034 | 2,041 | 1,991 | 1,991 | -51 | -2.5% | 30,200 |
| 2024/07/17 | 2,019 | 2,052 | 2,019 | 2,042 | +28 | +1.4% | 37,000 |
| 2024/07/16 | 2,024 | 2,035 | 2,010 | 2,014 | -7 | -0.3% | 23,200 |
| 2024/07/12 | 2,013 | 2,050 | 2,011 | 2,021 | -2 | -0.1% | 37,300 |
| 2024/07/11 | 2,021 | 2,029 | 2,013 | 2,023 | +24 | +1.2% | 39,200 |
| 2024/07/10 | 1,994 | 2,013 | 1,977 | 1,999 | -9 | -0.4% | 39,900 |
| 2024/07/09 | 1,981 | 2,023 | 1,981 | 2,008 | +27 | +1.4% | 48,600 |
| 2024/07/08 | 2,013 | 2,013 | 1,980 | 1,981 | -22 | -1.1% | 38,200 |
| 2024/07/05 | 2,052 | 2,052 | 2,001 | 2,003 | -38 | -1.9% | 38,800 |
151～
200
件表示中 / 3075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 | 222,600円 | +1.3% | 0.0% | 3.32% | 9.16倍 | 0.59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 |
| タムラ製 | 45,200円 | +5.0% | +0.9% | 2.88% | 10.87倍 | 0.60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 |
| ＴＯＡ | 92,600円 | +6.5% | +5.1% | 4.32% | 11.60倍 | 0.58倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
