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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 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 |
| 2024/10/30 | 1,993 | 1,993 | 1,946 | 1,957 | -36 | -1.8% | 227,800 |
| 2024/10/29 | 1,988 | 2,056 | 1,960 | 1,993 | +205 | +11.5% | 197,400 |
| 2024/10/28 | 1,750 | 1,795 | 1,750 | 1,788 | +36 | +2.1% | 24,300 |
| 2024/10/25 | 1,769 | 1,782 | 1,745 | 1,752 | -26 | -1.5% | 32,600 |
| 2024/10/24 | 1,761 | 1,785 | 1,760 | 1,778 | +6 | +0.3% | 26,900 |
| 2024/10/23 | 1,790 | 1,801 | 1,772 | 1,772 | -24 | -1.3% | 26,800 |
| 2024/10/22 | 1,817 | 1,824 | 1,794 | 1,796 | -18 | -1% | 28,800 |
| 2024/10/21 | 1,800 | 1,825 | 1,796 | 1,814 | +17 | +0.9% | 21,900 |
| 2024/10/18 | 1,815 | 1,815 | 1,793 | 1,797 | -11 | -0.6% | 24,200 |
| 2024/10/17 | 1,820 | 1,826 | 1,802 | 1,808 | -19 | -1% | 19,000 |
| 2024/10/16 | 1,818 | 1,849 | 1,818 | 1,827 | -30 | -1.6% | 25,000 |
| 2024/10/15 | 1,851 | 1,869 | 1,830 | 1,857 | +34 | +1.9% | 31,500 |
| 2024/10/11 | 1,833 | 1,848 | 1,822 | 1,823 | -17 | -0.9% | 22,300 |
151～
200
件表示中 / 3141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 | 302,500円 | +1.3% | 0.0% | 2.45% | 12.45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 |
| アイホン | 288,900円 | +3.3% | +20.1% | 4.50% | 12.78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 |
| エンプラス | 511,000円 | -0.2% | -44.9% | 1.57% | 21.52倍 | 0.82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 | 84,200円 | -28.1% | - | 1.60% | 185.46倍 | 1.79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 |
| コーセル | 119,200円 | +23.2% | +277.4% | 4.61% | 25.71倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
