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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,845 | 1,901 | 1,845 | 1,886 | +67 | +3.7% | 98,300 |
| 2017/08/14 | 1,835 | 1,853 | 1,795 | 1,819 | -44 | -2.4% | 121,300 |
| 2017/08/10 | 1,901 | 1,929 | 1,856 | 1,863 | -36 | -1.9% | 100,200 |
| 2017/08/09 | 1,856 | 1,903 | 1,847 | 1,899 | +25 | +1.3% | 120,700 |
| 2017/08/08 | 1,899 | 1,899 | 1,865 | 1,874 | -10 | -0.5% | 60,900 |
| 2017/08/07 | 1,838 | 1,914 | 1,838 | 1,884 | +37 | +2% | 69,900 |
| 2017/08/04 | 1,874 | 1,874 | 1,833 | 1,847 | -39 | -2.1% | 88,700 |
| 2017/08/03 | 1,884 | 1,910 | 1,877 | 1,886 | +2 | +0.1% | 127,800 |
| 2017/08/02 | 1,853 | 1,892 | 1,849 | 1,884 | +34 | +1.8% | 128,600 |
| 2017/08/01 | 1,860 | 1,868 | 1,842 | 1,850 | +4 | +0.2% | 96,000 |
| 2017/07/31 | 1,865 | 1,873 | 1,846 | 1,846 | -21 | -1.1% | 162,100 |
| 2017/07/28 | 1,803 | 1,885 | 1,802 | 1,867 | +104 | +5.9% | 400,800 |
| 2017/07/27 | 1,745 | 1,783 | 1,742 | 1,763 | +29 | +1.7% | 193,000 |
| 2017/07/26 | 1,743 | 1,745 | 1,728 | 1,734 | -4 | -0.2% | 96,700 |
| 2017/07/25 | 1,720 | 1,742 | 1,719 | 1,738 | +28 | +1.6% | 126,300 |
| 2017/07/24 | 1,704 | 1,712 | 1,691 | 1,710 | +6 | +0.4% | 65,200 |
| 2017/07/21 | 1,705 | 1,709 | 1,702 | 1,704 | -6 | -0.4% | 38,600 |
| 2017/07/20 | 1,704 | 1,713 | 1,695 | 1,710 | +15 | +0.9% | 47,800 |
| 2017/07/19 | 1,700 | 1,701 | 1,687 | 1,695 | -16 | -0.9% | 50,200 |
| 2017/07/18 | 1,694 | 1,713 | 1,680 | 1,711 | +17 | +1% | 56,700 |
| 2017/07/14 | 1,720 | 1,720 | 1,694 | 1,694 | -12 | -0.7% | 96,700 |
| 2017/07/13 | 1,730 | 1,731 | 1,703 | 1,706 | -16 | -0.9% | 66,000 |
| 2017/07/12 | 1,703 | 1,732 | 1,700 | 1,722 | +20 | +1.2% | 125,900 |
| 2017/07/11 | 1,710 | 1,719 | 1,686 | 1,702 | -13 | -0.8% | 73,700 |
| 2017/07/10 | 1,689 | 1,726 | 1,681 | 1,715 | +36 | +2.1% | 221,000 |
| 2017/07/07 | 1,642 | 1,680 | 1,636 | 1,679 | +34 | +2.1% | 123,500 |
| 2017/07/06 | 1,660 | 1,660 | 1,639 | 1,645 | -20 | -1.2% | 109,300 |
| 2017/07/05 | 1,657 | 1,674 | 1,654 | 1,665 | +6 | +0.4% | 55,900 |
| 2017/07/04 | 1,661 | 1,682 | 1,649 | 1,659 | -1 | -0.1% | 137,700 |
| 2017/07/03 | 1,633 | 1,664 | 1,633 | 1,660 | +30 | +1.8% | 79,700 |
| 2017/06/30 | 1,630 | 1,640 | 1,621 | 1,630 | -8 | -0.5% | 89,600 |
| 2017/06/29 | 1,639 | 1,642 | 1,624 | 1,638 | +11 | +0.7% | 68,700 |
| 2017/06/28 | 1,658 | 1,658 | 1,623 | 1,627 | -30 | -1.8% | 98,100 |
| 2017/06/27 | 1,651 | 1,665 | 1,644 | 1,657 | +19 | +1.2% | 86,200 |
| 2017/06/26 | 1,640 | 1,653 | 1,632 | 1,638 | +3 | +0.2% | 36,400 |
| 2017/06/23 | 1,636 | 1,641 | 1,625 | 1,635 | ±0 | ±0% | 63,100 |
| 2017/06/22 | 1,655 | 1,655 | 1,631 | 1,635 | -1 | -0.1% | 38,700 |
| 2017/06/21 | 1,655 | 1,655 | 1,635 | 1,636 | -19 | -1.1% | 51,300 |
| 2017/06/20 | 1,644 | 1,658 | 1,644 | 1,655 | +15 | +0.9% | 57,800 |
| 2017/06/19 | 1,625 | 1,646 | 1,625 | 1,640 | +6 | +0.4% | 50,700 |
| 2017/06/16 | 1,625 | 1,634 | 1,611 | 1,634 | +24 | +1.5% | 101,700 |
| 2017/06/15 | 1,626 | 1,627 | 1,602 | 1,610 | -16 | -1% | 100,200 |
| 2017/06/14 | 1,633 | 1,635 | 1,623 | 1,626 | +2 | +0.1% | 59,200 |
| 2017/06/13 | 1,631 | 1,636 | 1,622 | 1,624 | -9 | -0.6% | 53,500 |
| 2017/06/12 | 1,623 | 1,642 | 1,622 | 1,633 | +8 | +0.5% | 49,600 |
| 2017/06/09 | 1,636 | 1,647 | 1,622 | 1,625 | -19 | -1.2% | 84,800 |
| 2017/06/08 | 1,645 | 1,655 | 1,626 | 1,644 | +14 | +0.9% | 84,000 |
| 2017/06/07 | 1,622 | 1,640 | 1,614 | 1,630 | +8 | +0.5% | 82,800 |
| 2017/06/06 | 1,660 | 1,661 | 1,622 | 1,622 | -37 | -2.2% | 137,600 |
| 2017/06/05 | 1,686 | 1,690 | 1,658 | 1,659 | -34 | -2% | 90,800 |
1951～
2000
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
