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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,100 | 2,130 | 2,086 | 2,115 | -4 | -0.2% | 39,300 |
2023/09/21 | 2,150 | 2,159 | 2,118 | 2,119 | -33 | -1.5% | 37,800 |
2023/09/20 | 2,190 | 2,192 | 2,152 | 2,152 | -40 | -1.8% | 39,600 |
2023/09/19 | 2,192 | 2,192 | 2,164 | 2,192 | +1 | ±0% | 50,500 |
2023/09/15 | 2,178 | 2,200 | 2,162 | 2,191 | +27 | +1.2% | 77,400 |
2023/09/14 | 2,155 | 2,167 | 2,144 | 2,164 | +4 | +0.2% | 38,100 |
2023/09/13 | 2,161 | 2,171 | 2,150 | 2,160 | -16 | -0.7% | 45,000 |
2023/09/12 | 2,167 | 2,189 | 2,153 | 2,176 | +9 | +0.4% | 40,000 |
2023/09/11 | 2,169 | 2,191 | 2,162 | 2,167 | +21 | +1% | 58,800 |
2023/09/08 | 2,165 | 2,181 | 2,133 | 2,146 | -35 | -1.6% | 130,800 |
2023/09/07 | 2,249 | 2,276 | 2,177 | 2,181 | -105 | -4.6% | 173,300 |
2023/09/06 | 2,295 | 2,310 | 2,282 | 2,286 | -9 | -0.4% | 72,900 |
2023/09/05 | 2,250 | 2,295 | 2,235 | 2,295 | +47 | +2.1% | 109,600 |
2023/09/04 | 2,220 | 2,254 | 2,220 | 2,248 | +29 | +1.3% | 69,500 |
2023/09/01 | 2,200 | 2,227 | 2,192 | 2,219 | +3 | +0.1% | 66,200 |
2023/08/31 | 2,238 | 2,238 | 2,192 | 2,216 | -21 | -0.9% | 71,200 |
2023/08/30 | 2,240 | 2,250 | 2,227 | 2,237 | -3 | -0.1% | 53,500 |
2023/08/29 | 2,235 | 2,249 | 2,223 | 2,240 | +11 | +0.5% | 37,500 |
2023/08/28 | 2,220 | 2,263 | 2,210 | 2,229 | +73 | +3.4% | 126,400 |
2023/08/25 | 2,140 | 2,157 | 2,122 | 2,156 | -11 | -0.5% | 28,400 |
2023/08/24 | 2,170 | 2,186 | 2,158 | 2,167 | -4 | -0.2% | 25,000 |
2023/08/23 | 2,159 | 2,172 | 2,148 | 2,171 | +11 | +0.5% | 28,600 |
2023/08/22 | 2,190 | 2,190 | 2,137 | 2,160 | -7 | -0.3% | 25,200 |
2023/08/21 | 2,183 | 2,223 | 2,167 | 2,167 | +8 | +0.4% | 44,500 |
2023/08/18 | 2,172 | 2,198 | 2,152 | 2,159 | -39 | -1.8% | 59,700 |
2023/08/17 | 2,197 | 2,223 | 2,156 | 2,198 | -5 | -0.2% | 63,700 |
2023/08/16 | 2,251 | 2,251 | 2,203 | 2,203 | -52 | -2.3% | 55,700 |
2023/08/15 | 2,217 | 2,255 | 2,198 | 2,255 | +38 | +1.7% | 78,800 |
2023/08/14 | 2,240 | 2,279 | 2,203 | 2,217 | +5 | +0.2% | 181,200 |
2023/08/10 | 2,154 | 2,221 | 2,126 | 2,212 | +47 | +2.2% | 137,200 |
2023/08/09 | 2,147 | 2,170 | 2,118 | 2,165 | +27 | +1.3% | 70,900 |
2023/08/08 | 2,112 | 2,148 | 2,099 | 2,138 | +37 | +1.8% | 66,300 |
2023/08/07 | 2,080 | 2,150 | 2,075 | 2,101 | +65 | +3.2% | 135,300 |
2023/08/04 | 2,015 | 2,036 | 2,014 | 2,036 | +22 | +1.1% | 49,600 |
2023/08/03 | 2,100 | 2,100 | 2,012 | 2,014 | -111 | -5.2% | 155,000 |
2023/08/02 | 2,132 | 2,144 | 2,115 | 2,125 | -10 | -0.5% | 59,500 |
2023/08/01 | 2,129 | 2,144 | 2,115 | 2,135 | +11 | +0.5% | 68,800 |
2023/07/31 | 2,147 | 2,156 | 2,116 | 2,124 | -2 | -0.1% | 85,900 |
2023/07/28 | 2,162 | 2,208 | 2,117 | 2,126 | +13 | +0.6% | 160,400 |
2023/07/27 | 2,109 | 2,122 | 2,094 | 2,113 | -9 | -0.4% | 78,100 |
2023/07/26 | 2,132 | 2,132 | 2,112 | 2,122 | -3 | -0.1% | 57,300 |
2023/07/25 | 2,137 | 2,140 | 2,115 | 2,125 | -2 | -0.1% | 46,700 |
2023/07/24 | 2,121 | 2,134 | 2,108 | 2,127 | +4 | +0.2% | 34,300 |
2023/07/21 | 2,119 | 2,127 | 2,105 | 2,123 | +4 | +0.2% | 52,700 |
2023/07/20 | 2,121 | 2,144 | 2,111 | 2,119 | -17 | -0.8% | 45,400 |
2023/07/19 | 2,119 | 2,136 | 2,117 | 2,136 | +39 | +1.9% | 33,900 |
2023/07/18 | 2,080 | 2,111 | 2,080 | 2,097 | +17 | +0.8% | 48,600 |
2023/07/14 | 2,099 | 2,099 | 2,059 | 2,080 | +1 | ±0% | 59,500 |
2023/07/13 | 2,105 | 2,106 | 2,041 | 2,079 | -27 | -1.3% | 108,400 |
2023/07/12 | 2,158 | 2,158 | 2,106 | 2,106 | -29 | -1.4% | 45,500 |
151~
200
件表示中 / 2834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 | 212,100円 | -2.2% | -47.6% | 2.36% | 13.61倍 | 0.58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 |
日ケミコン | 162,200円 | -5.5% | -18.1% | 0.00% | - | 1.14倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
Abalance | 196,700円 | +17.0% | +12.6% | 0.41% | 4.89倍 | 2.15倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
古河池 | 102,800円 | +8.4% | +55.0% | 2.04% | 13.48倍 | 0.97倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
大崎電 | 66,300円 | +5.5% | +165.3% | 3.02% | 15.55倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム